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 )

1.270 +0.060 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.230 1.280 1.220 1.270 90,269 +0.06(+4.96%)
Aug 22, 2024 1.280 1.280 1.205 1.210 108,671 -0.06(-4.72%)
Aug 21, 2024 1.290 1.305 1.225 1.270 209,656 +0.00(+0.00%)
Aug 20, 2024 1.300 1.320 1.200 1.270 200,341 -0.02(-1.54%)
Aug 19, 2024 1.330 1.337 1.210 1.290 213,019 -0.04(-2.65%)
Aug 16, 2024 1.320 1.380 1.320 1.325 150,407 +0.02(+1.92%)
Aug 15, 2024 1.250 1.320 1.250 1.300 262,154 +0.05(+3.59%)
Aug 14, 2024 1.290 1.300 1.229 1.255 90,475 -0.01(-0.40%)
Aug 13, 2024 1.250 1.280 1.210 1.260 159,171 +0.01(+0.80%)
Aug 12, 2024 1.300 1.320 1.170 1.250 348,508 -0.05(-3.85%)
Aug 09, 2024 1.350 1.390 1.290 1.300 195,418 -0.02(-1.89%)
Aug 08, 2024 1.380 1.385 1.300 1.325 182,080 -0.06(-4.68%)
Aug 07, 2024 1.320 1.450 1.300 1.390 315,345 +0.13(+10.32%)
Aug 06, 2024 1.340 1.390 1.260 1.260 344,149 -0.07(-5.26%)
Aug 05, 2024 1.380 1.430 1.280 1.330 490,041 -0.10(-6.99%)
Aug 02, 2024 1.550 1.590 1.421 1.430 310,018 -0.13(-8.33%)
Aug 01, 2024 1.560 1.590 1.530 1.560 329,446 -0.01(-0.64%)
Jul 31, 2024 1.590 1.610 1.520 1.570 115,148 -0.01(-0.63%)
Jul 30, 2024 1.550 1.600 1.550 1.580 83,896 +0.02(+1.28%)
Jul 29, 2024 1.600 1.610 1.520 1.560 138,312 -0.01(-0.95%)
Jul 26, 2024 1.570 1.620 1.530 1.575 109,095 +0.00(+0.32%)
Jul 25, 2024 1.540 1.630 1.530 1.570 103,872 +0.01(+0.32%)
Jul 24, 2024 1.650 1.650 1.540 1.565 176,533 -0.06(-3.69%)
Jul 23, 2024 1.690 1.730 1.610 1.625 119,605 -0.06(-3.56%)
Jul 22, 2024 1.740 1.770 1.680 1.685 159,158 -0.03(-1.75%)
Jul 19, 2024 1.670 1.730 1.655 1.715 121,035 +0.03(+1.48%)
Jul 18, 2024 1.770 1.865 1.690 1.690 235,109 -0.08(-4.52%)
Jul 17, 2024 1.730 1.890 1.710 1.770 489,433 +0.01(+0.57%)
Jul 16, 2024 1.630 1.800 1.625 1.760 422,404 +0.13(+7.98%)
Jul 15, 2024 1.600 1.640 1.560 1.630 154,766 +0.04(+2.52%)
Jul 12, 2024 1.570 1.640 1.570 1.590 131,449 +0.00(+0.00%)
Jul 11, 2024 1.600 1.650 1.520 1.590 232,558 -0.03(-1.85%)
Jul 10, 2024 1.570 1.640 1.500 1.620 151,635 +0.06(+3.85%)
Jul 09, 2024 1.560 1.600 1.512 1.560 96,222 +0.00(+0.00%)
Jul 08, 2024 1.510 1.610 1.500 1.560 212,124 +0.07(+4.70%)
Jul 05, 2024 1.530 1.600 1.460 1.490 369,760 -0.10(-6.29%)
Jul 03, 2024 1.530 1.680 1.500 1.590 642,809 +0.22(+16.06%)
Jul 02, 2024 1.540 1.540 1.365 1.370 647,239 -0.20(-12.74%)
Jul 01, 2024 1.710 1.720 1.480 1.570 615,972 -0.14(-8.19%)
Jun 28, 2024 1.710 1.750 1.700 1.710 249,178 -0.02(-1.16%)
Jun 27, 2024 1.720 1.820 1.700 1.730 356,394 +0.00(+0.00%)
Jun 26, 2024 1.710 1.790 1.705 1.730 244,350 -0.01(-0.57%)
Jun 25, 2024 1.640 1.780 1.630 1.740 340,227 +0.06(+3.57%)
Jun 24, 2024 1.780 1.780 1.650 1.680 680,754 -0.11(-6.15%)
Jun 21, 2024 1.600 1.829 1.560 1.790 963,794 +0.17(+10.49%)
Jun 20, 2024 1.580 1.735 1.542 1.620 1,614,287 +0.04(+2.53%)
Jun 18, 2024 1.400 1.600 1.300 1.580 4,700,875 +0.45(+39.82%)
Jun 17, 2024 1.110 1.170 1.110 1.130 114,086 +0.03(+2.73%)
Jun 14, 2024 1.190 1.200 1.060 1.100 219,667 -0.08(-6.78%)
Jun 13, 2024 1.210 1.240 1.130 1.180 228,609 -0.05(-4.07%)
Jun 12, 2024 1.290 1.310 1.220 1.230 97,598 -0.03(-2.38%)
Jun 11, 2024 1.340 1.340 1.230 1.260 171,430 -0.08(-5.97%)
Jun 10, 2024 1.330 1.400 1.330 1.340 148,562 -0.00(-0.37%)
Jun 07, 2024 1.330 1.350 1.240 1.345 307,164 +0.00(+0.37%)
Jun 06, 2024 1.400 1.416 1.320 1.340 246,465 -0.07(-4.96%)
Jun 05, 2024 1.450 1.450 1.350 1.410 208,270 -0.02(-1.40%)
Jun 04, 2024 1.370 1.480 1.359 1.430 448,152 +0.07(+5.15%)
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.