Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.260 +0.010 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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%)
Sep 03, 2024 1.210 1.260 1.210 1.240 49,925 +0.01(+0.81%)
Aug 30, 2024 1.260 1.275 1.210 1.230 73,086 -0.03(-2.77%)
Aug 29, 2024 1.290 1.290 1.220 1.265 74,823 +0.00(+0.40%)
Aug 28, 2024 1.300 1.310 1.220 1.260 124,578 -0.03(-2.70%)
Aug 27, 2024 1.300 1.330 1.280 1.295 81,055 -0.01(-0.77%)
Aug 26, 2024 1.290 1.310 1.280 1.305 110,640 +0.03(+2.76%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.