Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mesa Air Group, Inc. (MESA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.82-0.28 (-3.94%)
At close: 04:00PM EST
6.91 +0.09 (+1.32%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20217.137.136.736.826.82377,600
Dec 02, 20216.837.136.777.107.10600,700
Dec 01, 20217.337.476.696.726.72599,800
Nov 30, 20217.047.116.827.067.06782,300
Nov 29, 20217.347.467.027.167.16467,100
Nov 26, 20217.347.356.807.207.20757,800
Nov 24, 20217.617.827.587.687.68197,600
Nov 23, 20217.837.927.707.717.71316,600
Nov 22, 20217.848.037.757.857.85402,300
Nov 19, 20217.917.977.657.817.81451,400
Nov 18, 20218.138.197.868.048.04308,400
Nov 17, 20218.138.258.008.128.12223,900
Nov 16, 20218.408.408.008.188.18576,100
Nov 15, 20218.458.608.338.428.42218,500
Nov 12, 20218.608.608.348.428.42288,000
Nov 11, 20218.728.798.618.648.64254,200
Nov 10, 20218.698.948.628.728.72378,000
Nov 09, 20218.868.918.458.898.89377,800
Nov 08, 20219.139.188.718.778.77619,500
Nov 05, 20218.068.738.048.708.701,340,600
Nov 04, 20217.978.077.697.747.74375,200
Nov 03, 20217.658.157.657.977.97500,600
Nov 02, 20217.807.847.627.717.71321,200
Nov 01, 20217.557.927.557.817.81328,400
Oct 29, 20217.617.667.507.547.54359,400
Oct 28, 20217.617.667.527.577.57247,100
Oct 27, 20217.807.967.557.577.57416,800
Oct 26, 20218.028.057.777.797.79349,000
Oct 25, 20217.868.047.817.947.94399,400
Oct 22, 20217.757.947.657.897.89335,800
Oct 21, 20217.557.847.477.827.82857,200
Oct 20, 20217.457.627.327.447.44319,000
Oct 19, 20217.537.597.407.447.44453,000
Oct 18, 20217.607.687.497.557.55327,000
Oct 15, 20217.837.997.597.627.62618,800
Oct 14, 20217.727.807.647.687.68210,400
Oct 13, 20217.957.957.597.667.66378,000
Oct 12, 20217.827.957.747.927.92249,800
Oct 11, 20217.908.057.787.857.85208,900
Oct 08, 20217.727.937.657.867.86285,900
Oct 07, 20217.877.897.717.747.74228,600
Oct 06, 20217.757.857.537.787.78355,100
Oct 05, 20218.078.147.877.957.95240,200
Oct 04, 20218.138.257.908.008.00367,000
Oct 01, 20217.838.177.808.068.06619,000
Sep 30, 20217.897.927.657.667.66435,600
Sep 29, 20218.168.167.757.897.89269,800
Sep 28, 20218.058.317.857.897.89405,300
Sep 27, 20218.018.307.998.058.05518,200
Sep 24, 20217.818.037.817.937.93278,400
Sep 23, 20217.738.077.737.917.91530,100
Sep 22, 20217.617.827.527.687.68306,400
Sep 21, 20217.827.887.477.487.48395,700
Sep 20, 20217.747.857.537.757.75564,500
Sep 17, 20217.767.977.587.937.93738,600
Sep 16, 20217.577.777.577.647.64323,100
Sep 15, 20217.567.727.477.547.54213,700
Sep 14, 20217.697.787.457.557.55339,500
Sep 13, 20217.507.727.387.677.67330,700
Sep 10, 20217.857.857.417.427.42478,800
Sep 09, 20217.637.987.527.837.83438,900
Sep 08, 20217.968.117.697.727.72409,100
Sep 07, 20217.858.027.817.967.96269,900
Sep 03, 20218.018.027.817.857.85280,700
Sep 02, 20217.998.127.877.987.98301,100
Sep 01, 20217.988.087.837.947.94458,600
Aug 31, 20217.918.077.877.987.98225,500
Aug 30, 20218.148.157.877.927.92478,000
Aug 27, 20218.008.217.978.068.06331,500
Aug 26, 20218.038.257.837.977.97289,800
Aug 25, 20217.898.127.818.098.09453,700
Aug 24, 20217.667.997.667.907.90568,300
Aug 23, 20217.377.627.367.597.59494,300
Aug 20, 20217.177.367.157.367.36536,100
Aug 19, 20217.487.537.147.187.18541,900
Aug 18, 20217.817.927.587.597.59427,300
Aug 17, 20217.817.877.607.837.83525,400
Aug 16, 20217.988.117.797.937.93516,900
Aug 13, 20218.058.217.908.048.04457,200
Aug 12, 20218.458.458.018.108.10646,900
Aug 11, 20218.028.537.818.528.52951,100
Aug 10, 20218.508.757.618.038.031,908,200
Aug 09, 20218.938.978.678.918.91486,600
Aug 06, 20219.049.288.809.019.01359,700
Aug 05, 20218.498.978.498.918.91482,100
Aug 04, 20218.578.748.448.508.50417,200
Aug 03, 20218.808.828.288.668.66708,000
Aug 02, 20218.909.378.758.788.78583,100
Jul 30, 20219.009.238.878.928.92401,500
Jul 29, 20219.389.409.049.099.09549,700
Jul 28, 20219.159.268.939.199.19390,800
Jul 27, 20219.269.299.009.129.12367,400
Jul 26, 20218.979.388.959.379.37688,900
Jul 23, 20219.009.148.848.978.97250,900
Jul 22, 20219.159.158.808.968.96526,100
Jul 21, 20218.969.218.969.189.18690,700
Jul 20, 20218.369.088.208.858.85832,600
Jul 19, 20218.578.657.988.278.27957,400
Jul 16, 20218.989.218.788.908.90975,800
Jul 15, 20218.709.038.688.928.92615,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement