Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 12:06AM ET - U.S. Markets open in 9 hours and 24 minutes. Dow  0.18% Nasdaq  0.42%

Mesa Laboratories Inc. (MLAB)

On Dec 2: 24.55   0.40 (1.66%)

MORE ON MLAB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 2-Dec-09 24.55 24.55 24.55 24.55 200 24.55 1-Dec-09 24.08 24.50 24.08 24.15 1,000 24.15 30-Nov-09 24.04 24.04 24.04 24.04 100 24.04 27-Nov-09 20.00 25.00 20.00 24.10 1,400 24.10 25-Nov-09 24.61 24.61 24.50 24.50 900 24.50 25-Nov-09 $ 0.11 Dividend 24-Nov-09 24.25 24.25 24.25 24.25 200 24.14 23-Nov-09 24.50 24.58 23.59 24.39 4,700 24.28 20-Nov-09 24.40 24.40 24.40 24.40 100 24.29 19-Nov-09 24.33 24.33 24.33 24.33 1,200 24.22 18-Nov-09 24.45 24.55 24.35 24.35 3,200 24.24 17-Nov-09 24.31 24.45 24.31 24.45 400 24.34 16-Nov-09 24.31 24.31 24.31 24.31 600 24.20 13-Nov-09 24.31 24.31 24.31 24.31 100 24.20 12-Nov-09 24.15 24.30 24.15 24.30 700 24.19 11-Nov-09 24.26 24.26 24.26 24.26 300 24.15 10-Nov-09 24.18 24.28 24.15 24.25 500 24.14 9-Nov-09 24.49 24.49 24.47 24.47 200 24.36 6-Nov-09 24.15 24.15 24.15 24.15 0 24.04 5-Nov-09 24.16 24.16 24.10 24.15 1,900 24.04 4-Nov-09 24.17 24.47 24.17 24.34 1,000 24.23 3-Nov-09 24.03 24.10 24.03 24.07 2,700 23.96 2-Nov-09 23.50 24.14 23.50 24.10 2,000 23.99 30-Oct-09 24.50 24.50 24.00 24.00 1,600 23.89 29-Oct-09 23.89 23.99 23.70 23.70 1,300 23.59 28-Oct-09 24.26 24.40 23.79 24.38 1,200 24.27 27-Oct-09 24.44 24.44 23.84 24.05 500 23.94 26-Oct-09 24.56 24.56 23.31 23.96 3,000 23.85 23-Oct-09 23.75 24.01 23.75 24.00 3,000 23.89 22-Oct-09 23.74 23.75 23.50 23.74 800 23.63 21-Oct-09 23.50 23.50 23.50 23.50 500 23.39 20-Oct-09 23.05 23.50 23.05 23.50 500 23.39 19-Oct-09 23.74 23.74 23.74 23.74 100 23.63 16-Oct-09 23.75 23.75 23.50 23.50 300 23.39 15-Oct-09 23.72 23.73 23.63 23.63 400 23.52 14-Oct-09 23.02 23.85 23.02 23.64 2,700 23.53 13-Oct-09 22.88 23.75 22.88 23.61 1,800 23.50 12-Oct-09 23.13 23.13 23.13 23.13 0 23.03 9-Oct-09 23.13 23.13 23.13 23.13 100 23.03 8-Oct-09 23.15 23.15 23.15 23.15 200 23.04 7-Oct-09 23.13 23.13 22.88 22.91 600 22.81 6-Oct-09 23.01 23.01 22.80 22.80 1,900 22.70 5-Oct-09 22.89 23.00 22.89 23.00 600 22.90 2-Oct-09 22.78 22.78 22.78 22.78 1,100 22.68 1-Oct-09 22.89 22.99 22.88 22.88 600 22.78 30-Sep-09 22.89 22.89 22.89 22.89 100 22.79 29-Sep-09 22.00 22.80 22.00 22.80 400 22.70 28-Sep-09 22.95 22.95 22.77 22.77 600 22.67 25-Sep-09 22.78 22.78 22.55 22.55 900 22.45 24-Sep-09 22.78 22.78 22.78 22.78 200 22.68 23-Sep-09 22.76 22.79 22.76 22.79 200 22.69 22-Sep-09 22.83 22.83 22.78 22.78 300 22.68 21-Sep-09 22.87 22.87 22.78 22.87 900 22.77 18-Sep-09 22.75 22.87 22.73 22.87 2,900 22.77 17-Sep-09 22.74 22.85 22.74 22.75 4,200 22.65 16-Sep-09 22.85 22.85 22.34 22.85 9,600 22.75 15-Sep-09 22.55 22.81 22.55 22.81 1,000 22.71 14-Sep-09 22.35 22.55 22.32 22.55 1,600 22.45 11-Sep-09 22.70 22.70 22.27 22.50 2,200 22.40 10-Sep-09 22.32 22.70 22.32 22.70 1,100 22.60 9-Sep-09 22.78 22.78 22.32 22.32 200 22.22 8-Sep-09 22.27 22.27 22.27 22.27 0 22.17 4-Sep-09 22.27 22.27 22.27 22.27 700 22.17 3-Sep-09 22.27 22.32 22.27 22.32 800 22.22 2-Sep-09 22.85 22.85 22.27 22.32 800 22.22 1-Sep-09 22.27 22.27 22.27 22.27 300 22.17 31-Aug-09 22.27 22.27 22.00 22.02 1,900 21.92 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions