MLAB - Mesa Laboratories, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019218.22220.00213.98213.98213.9835,768
Aug 21, 2019219.62221.02215.77217.28217.2881,900
Aug 20, 2019220.83222.59218.04218.25218.2545,200
Aug 19, 2019222.61225.00219.69221.25221.2547,000
Aug 16, 2019218.29222.51218.06220.50220.5078,800
Aug 15, 2019215.23219.50213.70217.38217.3882,200
Aug 14, 2019214.54217.20209.29214.75214.75115,400
Aug 13, 2019217.12223.24216.10216.74216.7488,300
Aug 12, 2019220.12220.46212.68217.95217.95110,900
Aug 09, 2019224.10225.98216.90220.38220.38188,300
Aug 08, 2019220.51226.74211.00223.67223.67610,300
Aug 07, 2019242.01243.11211.01222.01222.01284,800
Aug 06, 2019254.62258.30250.68256.40256.4033,600
Aug 05, 2019250.03257.91248.19256.62256.6296,400
Aug 02, 2019254.99258.01243.11252.50252.5033,400
Aug 01, 2019250.21260.63249.74258.29258.2964,900
Jul 31, 2019255.99259.89242.72251.68251.6867,700
Jul 30, 2019235.39268.47235.37255.01255.01238,800
Jul 29, 2019233.28237.84233.28236.07236.0742,800
Jul 26, 2019228.25234.90226.25233.12233.1236,800
Jul 25, 2019230.15231.32226.48227.43227.4343,700
Jul 24, 2019230.35232.95227.60230.06230.0635,300
Jul 23, 2019229.44232.97229.20231.70231.7027,500
Jul 22, 2019225.64231.34225.00228.65228.6535,300
Jul 19, 2019224.87230.89222.50225.05225.0595,700
Jul 18, 2019231.01231.42224.65224.88224.8852,800
Jul 17, 2019234.07236.34230.82231.10231.1037,800
Jul 16, 2019233.29236.43230.03234.30234.3045,600
Jul 15, 2019241.02241.02231.38233.70233.7073,200
Jul 12, 2019235.10240.86234.30240.50240.5052,700
Jul 11, 2019239.09239.09233.76234.04234.0435,400
Jul 10, 2019239.81239.91237.82238.25238.2553,200
Jul 09, 2019237.38239.88236.73237.92237.9251,900
Jul 08, 2019240.33242.47236.84237.99237.9945,500
Jul 05, 2019243.29243.47237.65240.84240.8461,400
Jul 03, 2019243.30246.00240.86243.94243.9449,500
Jul 02, 2019245.31246.29239.78242.22242.22124,000
Jul 01, 2019244.51247.38239.54244.27244.27114,500
Jun 28, 2019234.89245.54232.65244.34244.34772,700
Jun 27, 2019241.07242.51235.01237.23237.23145,600
Jun 26, 2019239.48240.98235.47240.35240.35197,100
Jun 25, 2019245.90251.77238.53238.60238.60381,600
Jun 24, 2019231.30238.40223.79226.14226.14135,000
Jun 21, 2019224.89243.78219.15231.01231.01384,900
Jun 20, 2019224.40226.00218.50225.56225.5698,900
Jun 19, 2019210.00223.18210.00222.67222.6798,600
Jun 18, 2019215.80218.10206.66209.75209.7583,300
Jun 17, 2019203.31219.52203.31214.26214.26156,100
Jun 14, 2019211.57213.00202.00202.39202.3964,500
Jun 13, 2019209.22213.93208.78212.84212.8471,400
Jun 12, 2019202.41209.36202.11208.49208.4970,800
Jun 11, 2019204.05205.82201.20201.87201.8750,000
Jun 10, 2019201.06210.50198.14203.54203.5482,900
Jun 07, 2019201.74225.00200.30201.54201.5462,200
Jun 06, 2019202.80206.00200.03200.51200.5184,600
Jun 05, 2019197.15203.89195.65203.86203.86101,900
Jun 04, 2019185.45198.87183.67197.01197.0193,400
Jun 03, 2019249.49249.49181.21185.45185.45173,200
May 31, 2019250.59250.59245.08249.68249.6839,800
May 30, 2019251.51254.69248.32250.00250.0036,200
May 30, 20190.16 Dividend
May 29, 2019253.70256.00247.56251.51251.3533,400
May 28, 2019253.30256.54252.18254.79254.6363,600
May 24, 2019252.14256.00250.80252.00251.8471,600
May 23, 2019254.00254.00247.66250.69250.5342,200
May 22, 2019253.58257.56253.27254.28254.1245,100
May 21, 2019252.61255.23249.93254.67254.5147,000
May 20, 2019246.89251.20246.89247.40247.2467,900
May 17, 2019252.87255.75247.66248.00247.8434,400
May 16, 2019247.56258.89247.56254.20254.0445,700
May 15, 2019245.50249.87243.52247.28247.1279,700
May 14, 2019254.07254.07243.46246.39246.2372,100
May 13, 2019251.51258.13248.51253.80253.6440,600
May 10, 2019254.12257.00249.55254.90254.7457,800
May 09, 2019251.65257.90249.50255.01254.8527,900
May 08, 2019258.24263.27252.53253.69253.5340,200
May 07, 2019258.40262.45254.28258.15257.9929,500
May 06, 2019255.77261.56252.75260.00259.8334,500
May 03, 2019242.42258.75241.01256.21256.0553,900
May 02, 2019235.66242.00235.66241.00240.8529,000
May 01, 2019235.60237.88234.00235.57235.4240,400
Apr 30, 2019234.50237.63233.50236.69236.5451,100
Apr 29, 2019235.65238.00234.16234.55234.4046,800
Apr 26, 2019232.00236.20231.00235.19235.0420,200
Apr 25, 2019234.63234.63230.01231.00230.8521,500
Apr 24, 2019228.10234.80228.10233.50233.3532,500
Apr 23, 2019221.60232.45221.56229.00228.8533,600
Apr 22, 2019221.11224.29219.48220.44220.3060,400
Apr 18, 2019223.20223.61219.88222.90222.7632,800
Apr 17, 2019229.00229.00223.09223.16223.0218,100
Apr 16, 2019231.56231.99227.66227.66227.5220,300
Apr 15, 2019229.40230.18227.04229.14228.9917,900
Apr 12, 2019233.00233.50227.79230.20230.0524,200
Apr 11, 2019232.77233.50230.60232.05231.9022,600
Apr 10, 2019230.92232.40229.15232.18232.0331,400
Apr 09, 2019231.75233.50229.10230.36230.2130,900
Apr 08, 2019230.98233.59229.60233.59233.4418,900
Apr 05, 2019231.50234.50230.29230.59230.4419,800
Apr 04, 2019233.10235.62229.50231.80231.6531,100
Apr 03, 2019229.97234.22229.40233.09232.9420,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...