Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Jan 31, 2023 2.890 3.040 2.870 2.950 355,884 +0.07(+2.43%)
Jan 30, 2023 2.920 3.100 2.860 2.880 444,901 -0.12(-4.00%)
Jan 27, 2023 2.850 3.000 2.770 3.000 676,855 +0.21(+7.33%)
Jan 26, 2023 2.700 2.800 2.520 2.795 1,313,989 +0.10(+3.90%)
Jan 25, 2023 2.440 2.690 2.370 2.690 597,202 +0.22(+8.91%)
Jan 24, 2023 2.560 2.571 2.410 2.470 549,018 -0.14(-5.36%)
Jan 23, 2023 2.610 2.710 2.520 2.610 569,661 +0.02(+0.77%)
Jan 20, 2023 2.330 2.600 2.310 2.590 742,412 +0.28(+12.12%)
Jan 19, 2023 2.400 2.415 2.259 2.310 367,003 -0.12(-4.94%)
Jan 18, 2023 2.490 2.550 2.366 2.430 409,814 +0.00(+0.00%)
Jan 17, 2023 2.430 2.450 2.330 2.430 296,706 +0.01(+0.41%)
Jan 13, 2023 2.550 2.640 2.400 2.420 382,380 -0.19(-7.28%)
Jan 12, 2023 2.480 2.620 2.370 2.610 649,412 +0.18(+7.41%)
Jan 11, 2023 2.390 2.560 2.355 2.430 742,147 +0.06(+2.53%)
Jan 10, 2023 2.300 2.380 2.210 2.370 414,163 +0.04(+1.72%)
Jan 09, 2023 2.300 2.450 2.270 2.330 877,464 +0.15(+6.88%)
Jan 06, 2023 2.400 2.400 2.080 2.180 1,049,396 -0.22(-9.17%)
Jan 05, 2023 2.000 2.440 2.000 2.400 1,165,348 +0.40(+20.00%)
Jan 04, 2023 1.850 2.110 1.820 2.000 937,227 +0.18(+9.89%)
Jan 03, 2023 1.540 1.840 1.540 1.820 1,020,221 +0.29(+18.95%)
Dec 30, 2022 1.310 1.740 1.310 1.530 1,951,804 +0.18(+13.33%)
Dec 29, 2022 1.200 1.350 1.170 1.350 857,489 +0.17(+14.41%)
Dec 28, 2022 1.060 1.200 1.060 1.180 620,388 +0.12(+11.32%)
Dec 27, 2022 1.050 1.100 1.030 1.060 378,144 -0.05(-4.50%)
Dec 23, 2022 1.070 1.130 1.030 1.110 331,737 +0.05(+4.72%)
Dec 22, 2022 1.130 1.130 1.050 1.060 391,283 -0.04(-3.64%)
Dec 21, 2022 1.130 1.170 1.100 1.100 656,016 -0.01(-0.90%)
Dec 20, 2022 1.200 1.210 1.110 1.110 668,289 -0.06(-5.13%)
Dec 19, 2022 1.260 1.338 1.160 1.170 1,404,295 +0.00(+0.00%)
Dec 16, 2022 1.200 1.250 1.150 1.170 533,351 -0.05(-4.10%)
Dec 15, 2022 1.250 1.270 1.213 1.220 182,153 -0.04(-3.17%)
Dec 14, 2022 1.260 1.300 1.225 1.260 252,117 -0.01(-0.79%)
Dec 13, 2022 1.320 1.350 1.190 1.270 226,865 -0.02(-1.55%)
Dec 12, 2022 1.360 1.370 1.150 1.290 496,767 -0.17(-11.64%)
Dec 09, 2022 1.410 1.500 1.390 1.460 243,893 +0.05(+3.55%)
Dec 08, 2022 1.420 1.450 1.390 1.410 186,473 +0.01(+0.71%)
Dec 07, 2022 1.520 1.520 1.390 1.400 216,310 -0.10(-6.67%)
Dec 06, 2022 1.370 1.510 1.370 1.500 423,749 +0.12(+8.70%)
Dec 05, 2022 1.270 1.490 1.270 1.380 427,485 +0.11(+8.66%)
Dec 02, 2022 1.220 1.290 1.210 1.270 180,164 +0.01(+0.79%)
Dec 01, 2022 1.290 1.300 1.250 1.260 243,442 +0.01(+0.80%)
Nov 30, 2022 1.210 1.295 1.180 1.250 430,883 +0.03(+2.46%)
Nov 29, 2022 1.260 1.260 1.200 1.220 251,611 -0.01(-0.81%)
Nov 28, 2022 1.260 1.310 1.220 1.230 307,868 -0.04(-3.15%)
Nov 25, 2022 1.250 1.320 1.250 1.270 96,105 +0.00(+0.00%)
Nov 23, 2022 1.290 1.290 1.250 1.270 186,619 +0.02(+1.60%)
Nov 22, 2022 1.290 1.300 1.220 1.250 529,860 -0.05(-3.85%)
Nov 21, 2022 1.300 1.315 1.290 1.300 136,552 -0.01(-0.76%)
Nov 18, 2022 1.350 1.370 1.300 1.310 138,055 -0.01(-0.76%)
Nov 17, 2022 1.360 1.370 1.300 1.320 286,470 -0.07(-5.04%)
Nov 16, 2022 1.510 1.510 1.370 1.390 163,007 -0.10(-6.71%)
Nov 15, 2022 1.470 1.540 1.470 1.490 200,749 +0.04(+2.76%)
Nov 14, 2022 1.520 1.520 1.410 1.450 212,619 -0.07(-4.61%)
Nov 11, 2022 1.370 1.540 1.370 1.520 230,654 +0.14(+10.14%)
Nov 10, 2022 1.360 1.410 1.355 1.380 299,183 +0.07(+5.34%)
Nov 09, 2022 1.380 1.380 1.300 1.310 236,390 -0.03(-2.24%)
Nov 08, 2022 1.340 1.390 1.340 1.340 163,077 +0.01(+0.75%)
Nov 07, 2022 1.390 1.399 1.330 1.330 144,865 -0.03(-2.21%)
Nov 04, 2022 1.400 1.402 1.325 1.360 176,911 -0.01(-0.73%)
Nov 03, 2022 1.410 1.410 1.360 1.370 146,189 +0.00(+0.00%)
Nov 02, 2022 1.470 1.470 1.370 1.370 192,145 -0.11(-7.43%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.