Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Air Group Inc (NQ: MESA )

1.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.35 10.66 10.22 10.24 310,788 -0.08(-0.78%)
Jul 30, 2019 10.03 10.33 9.960 10.32 258,104 +0.20(+1.98%)
Jul 29, 2019 10.14 10.14 9.860 10.12 262,272 -0.02(-0.20%)
Jul 26, 2019 10.36 10.45 10.08 10.14 193,100 -0.22(-2.12%)
Jul 25, 2019 10.78 10.85 10.27 10.36 203,902 -0.41(-3.81%)
Jul 24, 2019 10.45 10.87 10.45 10.77 331,571 +0.32(+3.06%)
Jul 23, 2019 10.17 10.45 10.16 10.45 252,086 +0.31(+3.06%)
Jul 22, 2019 10.12 10.35 10.11 10.14 265,180 +0.05(+0.50%)
Jul 19, 2019 10.24 10.43 10.05 10.09 268,700 -0.14(-1.37%)
Jul 18, 2019 10.19 10.34 10.14 10.23 157,877 +0.09(+0.89%)
Jul 17, 2019 10.23 10.35 10.12 10.14 246,801 -0.02(-0.20%)
Jul 16, 2019 9.960 10.24 9.960 10.16 302,962 +0.27(+2.73%)
Jul 15, 2019 9.980 10.02 9.810 9.890 296,055 +0.01(+0.10%)
Jul 12, 2019 9.620 10.10 9.600 9.880 311,500 +0.47(+4.99%)
Jul 11, 2019 9.560 9.590 9.360 9.410 111,765 -0.12(-1.26%)
Jul 10, 2019 9.530 9.590 9.410 9.530 199,237 +0.06(+0.63%)
Jul 09, 2019 9.530 9.630 9.310 9.470 172,770 -0.06(-0.63%)
Jul 08, 2019 9.640 9.650 9.400 9.530 230,306 -0.11(-1.14%)
Jul 05, 2019 9.440 9.750 9.410 9.640 170,500 +0.17(+1.80%)
Jul 03, 2019 9.430 9.740 9.410 9.470 87,100 +0.09(+0.96%)
Jul 02, 2019 9.540 9.750 9.310 9.380 180,008 -0.61(-6.11%)
Jul 01, 2019 9.230 9.990 9.180 9.990 444,598 +0.85(+9.30%)
Jun 28, 2019 9.250 9.510 8.930 9.140 1,477,900 -0.05(-0.54%)
Jun 27, 2019 9.370 9.640 9.180 9.190 328,151 -0.14(-1.50%)
Jun 26, 2019 9.600 9.990 9.180 9.330 467,614 -0.27(-2.81%)
Jun 25, 2019 10.13 10.58 9.570 9.600 337,790 -0.54(-5.33%)
Jun 24, 2019 10.66 10.71 10.12 10.14 199,944 -0.52(-4.88%)
Jun 21, 2019 10.81 11.05 10.64 10.66 315,000 -0.21(-1.93%)
Jun 20, 2019 10.81 10.98 10.56 10.87 247,294 +0.20(+1.87%)
Jun 19, 2019 10.65 10.84 10.57 10.67 322,929 +0.08(+0.76%)
Jun 18, 2019 10.71 10.94 10.38 10.59 264,674 -0.01(-0.09%)
Jun 17, 2019 10.97 11.08 10.54 10.60 296,746 -0.25(-2.30%)
Jun 14, 2019 10.69 11.08 10.67 10.85 642,300 +0.23(+2.17%)
Jun 13, 2019 10.38 10.92 10.38 10.62 343,842 +0.26(+2.51%)
Jun 12, 2019 10.25 10.45 10.25 10.36 286,286 +0.04(+0.39%)
Jun 11, 2019 10.59 10.70 10.10 10.32 270,696 -0.13(-1.24%)
Jun 10, 2019 10.26 10.75 10.26 10.45 320,072 +0.30(+2.96%)
Jun 07, 2019 9.650 10.18 9.650 10.15 531,900 +0.61(+6.39%)
Jun 06, 2019 9.370 9.610 9.310 9.540 347,724 +0.24(+2.58%)
Jun 05, 2019 9.150 9.370 9.090 9.300 947,920 +0.43(+4.85%)
Jun 04, 2019 9.090 9.120 8.760 8.870 165,261 -0.13(-1.44%)
Jun 03, 2019 9.060 9.130 8.620 9.000 202,891 -0.12(-1.32%)
May 31, 2019 9.170 9.300 8.990 9.120 213,800 -0.14(-1.51%)
May 30, 2019 9.070 9.300 8.940 9.260 196,613 +0.15(+1.65%)
May 29, 2019 9.090 9.180 8.910 9.110 186,688 +0.01(+0.11%)
May 28, 2019 9.080 9.180 9.000 9.100 141,071 +0.02(+0.22%)
May 24, 2019 8.980 9.175 8.890 9.080 150,400 +0.12(+1.34%)
May 23, 2019 8.810 9.070 8.770 8.960 129,758 +0.08(+0.90%)
May 22, 2019 8.930 9.080 8.790 8.880 131,038 -0.12(-1.33%)
May 21, 2019 8.820 9.057 8.780 9.000 125,816 +0.18(+2.04%)
May 20, 2019 8.830 8.920 8.750 8.820 74,168 -0.03(-0.34%)
May 17, 2019 8.800 9.060 8.770 8.850 88,700 -0.05(-0.56%)
May 16, 2019 9.050 9.090 8.670 8.900 106,831 -0.12(-1.33%)
May 15, 2019 8.960 9.130 8.867 9.020 105,788 +0.05(+0.56%)
May 14, 2019 8.820 9.090 8.710 8.970 177,962 +0.16(+1.82%)
May 13, 2019 9.080 9.380 8.660 8.810 254,194 -0.39(-4.24%)
May 10, 2019 9.270 9.450 8.950 9.200 828,500 -0.14(-1.50%)
May 09, 2019 9.100 9.370 8.980 9.340 402,904 +0.17(+1.85%)
May 08, 2019 9.080 9.330 9.080 9.170 111,922 +0.01(+0.11%)
May 07, 2019 9.170 9.280 9.020 9.160 119,742 -0.14(-1.51%)
May 06, 2019 9.110 9.370 8.980 9.300 79,044 +0.01(+0.11%)
May 03, 2019 9.080 9.300 9.080 9.290 98,600 +0.15(+1.64%)
May 02, 2019 9.030 9.150 8.770 9.140 95,661 +0.11(+1.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.