MLAB - Mesa Laboratories, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2017149.37155.84149.37150.78150.788,000
Oct 17, 2017148.79149.00146.35148.29148.299,100
Oct 16, 2017151.38153.00147.23147.80147.8014,100
Oct 13, 2017151.17153.32147.50149.93149.9327,200
Oct 12, 2017157.98159.39148.20149.82149.8232,300
Oct 11, 2017153.83157.78153.83157.40157.4010,000
Oct 10, 2017152.90153.05150.97153.05153.058,800
Oct 09, 2017153.91155.95151.30151.70151.708,100
Oct 06, 2017151.78154.10151.78153.29153.297,200
Oct 05, 2017156.00159.57150.99151.99151.9911,900
Oct 04, 2017152.69157.00152.69154.96154.9613,700
Oct 03, 2017151.94154.47151.67152.50152.5010,200
Oct 02, 2017150.26151.52148.22151.49151.4910,200
Sep 29, 2017149.11151.45149.11149.32149.3218,100
Sep 28, 2017147.50150.00145.22148.65148.6511,400
Sep 27, 2017143.79148.65143.79147.49147.4918,800
Sep 26, 2017142.53144.59142.53143.22143.227,900
Sep 25, 2017143.50144.37140.00142.34142.3416,200
Sep 22, 2017145.73145.73141.00142.90142.9014,600
Sep 21, 2017150.20150.26145.79145.95145.9516,700
Sep 20, 2017149.59152.96149.59149.96149.9618,000
Sep 19, 2017147.17149.10146.47148.70148.7017,100
Sep 18, 2017147.99149.00144.26146.27146.2722,100
Sep 15, 2017145.60147.00144.67146.68146.6842,800
Sep 14, 2017141.49146.32141.45144.54144.5416,000
Sep 13, 2017139.88141.58139.13141.07141.0718,100
Sep 12, 2017138.28140.49138.00139.40139.4011,200
Sep 11, 2017134.63137.90133.83137.45137.4527,600
Sep 08, 2017133.83137.26133.55134.25134.2521,700
Sep 07, 2017135.36135.75133.20134.76134.7619,400
Sep 06, 2017136.03137.00135.20135.67135.676,900
Sep 05, 2017136.00138.25135.65136.23136.2312,900
Sep 01, 2017136.57138.13135.47136.42136.4231,800
Aug 31, 2017136.05136.93135.00136.57136.5715,400
Aug 30, 2017134.10137.02134.05135.76135.7621,900
Aug 29, 2017135.02137.16133.27133.50133.5043,200
Aug 29, 20170.16 Dividend
Aug 28, 2017128.33135.53128.33135.08134.9233,800
Aug 25, 2017130.32130.32128.01128.64128.497,700
Aug 24, 2017130.77131.00129.98130.33130.186,600
Aug 23, 2017130.30131.37130.22130.92130.765,800
Aug 22, 2017129.90131.75129.38130.71130.5614,800
Aug 21, 2017129.92131.79129.05129.05128.908,800
Aug 18, 2017129.66130.16127.90129.98129.8318,500
Aug 17, 2017129.09134.00127.82130.55130.4016,000
Aug 16, 2017130.46130.53128.90129.75129.606,300
Aug 15, 2017134.61134.61129.83130.12129.9710,500
Aug 14, 2017131.60134.37129.31133.85133.6927,600
Aug 11, 2017136.40138.37131.23131.67131.5135,800
Aug 10, 2017138.12138.12133.39136.22136.0633,300
Aug 09, 2017138.65139.00137.00137.01136.8517,700
Aug 08, 2017139.72140.40138.04139.00138.8419,100
Aug 07, 2017142.89142.89139.25139.88139.7112,700
Aug 04, 2017145.97148.93140.67141.52141.3526,400
Aug 03, 2017143.79146.21141.26142.74142.5722,100
Aug 02, 2017145.85147.52138.80143.96143.7930,300
Aug 01, 2017146.85149.90141.90146.56146.3961,100
Jul 31, 2017139.00145.48137.40144.53144.3627,900
Jul 28, 2017141.30145.15137.45139.25139.0915,000
Jul 27, 2017144.88145.00142.16143.49143.3213,200
Jul 26, 2017145.00147.10142.33145.06144.8913,500
Jul 25, 2017150.44150.51142.52143.77143.6048,000
Jul 24, 2017153.01153.01144.99148.70148.5252,200
Jul 21, 2017153.02153.99150.28152.46152.2821,600
Jul 20, 2017155.31155.31149.73151.97151.7910,300
Jul 19, 2017154.70155.12152.00154.20154.0211,900
Jul 18, 2017151.51152.69148.71148.94148.7618,200
Jul 17, 2017147.86153.44147.06151.00150.8216,500
Jul 14, 2017148.90148.95148.50148.52148.345,100
Jul 13, 2017146.12149.98145.68147.85147.6711,100
Jul 12, 2017150.00151.77146.50148.45148.2715,600
Jul 11, 2017145.67151.81144.10147.41147.2416,900
Jul 10, 2017144.35146.42143.65145.05144.888,300
Jul 07, 2017144.29144.99141.51143.76143.5928,700
Jul 06, 2017139.40142.94139.40141.55141.3815,400
Jul 05, 2017144.54144.59141.38141.99141.8219,300
Jul 03, 2017143.86143.86139.91143.56143.395,500
Jun 30, 2017140.75144.00139.31143.31143.1411,500
Jun 29, 2017142.32142.87138.89139.81139.649,400
Jun 28, 2017141.33142.44139.34141.37141.2011,700
Jun 27, 2017141.00143.89139.84140.05139.888,700
Jun 26, 2017143.79143.95139.10140.00139.8311,400
Jun 23, 2017143.05144.35140.75142.23142.0620,800
Jun 22, 2017142.51145.00141.06142.10141.9311,300
Jun 21, 2017139.19144.00139.19142.20142.036,700
Jun 20, 2017139.31140.88136.72138.34138.187,500
Jun 19, 2017142.43144.69138.72140.49140.3212,300
Jun 16, 2017137.66142.29134.70141.70141.5329,700
Jun 15, 2017139.80139.80138.59139.51139.348,200
Jun 14, 2017141.50142.64137.98140.00139.8324,600
Jun 13, 2017142.37142.37139.19140.71140.5416,200
Jun 12, 2017140.79144.07138.46142.00141.8329,900
Jun 09, 2017151.55151.55139.45142.18142.0155,300
Jun 08, 2017160.00160.00151.67153.26153.0820,200
Jun 07, 2017163.11165.84156.81159.17158.9833,300
Jun 06, 2017167.12168.00162.65163.87163.6833,200
Jun 05, 2017166.00169.81153.10167.00166.8028,800
Jun 02, 2017160.18165.94158.80165.00164.8016,100
Jun 01, 2017157.32159.00157.32158.99158.8018,400
May 31, 2017157.35157.35151.78156.34156.1533,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...