Skip to main content

Mesa Air Group Inc (NQ: MESA )

0.9198 +0.0038 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.9200 0.9376 0.9001 0.9198 89,692 +0.00(+0.41%)
Oct 31, 2024 0.9000 0.9400 0.8910 0.9160 74,369 +0.00(+0.54%)
Oct 30, 2024 0.9400 0.9409 0.9101 0.9111 58,692 -0.03(-2.93%)
Oct 29, 2024 0.9200 0.9500 0.9045 0.9386 183,356 +0.02(+2.06%)
Oct 28, 2024 0.9039 0.9200 0.8955 0.9197 151,828 +0.03(+3.49%)
Oct 25, 2024 0.9133 0.9200 0.8800 0.8887 160,946 -0.01(-1.13%)
Oct 24, 2024 0.9333 0.9600 0.8900 0.8989 255,029 -0.04(-3.86%)
Oct 23, 2024 0.9500 0.9500 0.9203 0.9350 195,145 -0.00(-0.53%)
Oct 22, 2024 0.9400 0.9898 0.8900 0.9400 481,100 +0.00(+0.01%)
Oct 21, 2024 0.9200 0.9600 0.9100 0.9399 221,365 +0.03(+3.40%)
Oct 18, 2024 0.9100 0.9500 0.8831 0.9090 766,335 +0.04(+5.09%)
Oct 17, 2024 1.140 1.140 0.8511 0.8650 1,584,357 -0.18(-17.22%)
Oct 16, 2024 1.150 1.160 1.000 1.045 874,213 -0.11(-9.91%)
Oct 15, 2024 1.180 1.190 1.120 1.160 348,835 -0.02(-1.69%)
Oct 14, 2024 1.190 1.190 1.150 1.180 97,425 +0.01(+0.85%)
Oct 11, 2024 1.200 1.220 1.170 1.170 72,506 -0.03(-2.09%)
Oct 10, 2024 1.200 1.200 1.135 1.195 138,881 -0.00(-0.42%)
Oct 09, 2024 1.210 1.240 1.190 1.200 112,926 -0.01(-0.83%)
Oct 08, 2024 1.190 1.260 1.180 1.210 266,123 +0.01(+0.83%)
Oct 07, 2024 1.220 1.250 1.165 1.200 130,547 +0.02(+1.69%)
Oct 04, 2024 1.170 1.210 1.160 1.180 89,960 +0.02(+1.72%)
Oct 03, 2024 1.190 1.230 1.150 1.160 123,120 -0.03(-2.52%)
Oct 02, 2024 1.160 1.200 1.100 1.190 112,685 +0.05(+4.39%)
Oct 01, 2024 1.180 1.190 1.140 1.140 82,261 -0.07(-5.79%)
Sep 30, 2024 1.160 1.230 1.150 1.210 135,305 +0.03(+2.54%)
Sep 27, 2024 1.200 1.210 1.150 1.180 118,493 -0.02(-1.67%)
Sep 26, 2024 1.140 1.200 1.130 1.200 226,840 +0.07(+6.19%)
Sep 25, 2024 1.200 1.200 1.090 1.130 267,936 -0.04(-3.42%)
Sep 24, 2024 1.150 1.200 1.090 1.170 422,935 +0.02(+1.74%)
Sep 23, 2024 1.160 1.170 1.120 1.150 129,166 +0.00(+0.00%)
Sep 20, 2024 1.260 1.260 1.150 1.150 222,378 -0.08(-6.12%)
Sep 19, 2024 1.270 1.291 1.214 1.225 214,578 -0.03(-2.78%)
Sep 18, 2024 1.250 1.300 1.221 1.260 158,547 +0.01(+0.80%)
Sep 17, 2024 1.240 1.325 1.240 1.250 79,890 -0.00(-0.40%)
Sep 16, 2024 1.250 1.290 1.250 1.255 97,379 -0.01(-0.40%)
Sep 13, 2024 1.250 1.330 1.180 1.260 145,982 +0.00(+0.00%)
Sep 12, 2024 1.130 1.290 1.130 1.260 196,346 +0.13(+11.50%)
Sep 11, 2024 1.130 1.150 1.110 1.130 34,689 -0.01(-0.88%)
Sep 10, 2024 1.140 1.150 1.100 1.140 111,889 +0.01(+1.33%)
Sep 09, 2024 1.180 1.200 1.110 1.125 144,751 -0.04(-3.85%)
Sep 06, 2024 1.170 1.198 1.150 1.170 76,737 +0.00(+0.00%)
Sep 05, 2024 1.190 1.230 1.100 1.170 160,552 -0.02(-1.68%)
Sep 04, 2024 1.240 1.260 1.170 1.190 196,282 -0.05(-4.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.