Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

1.130 -0.060 (-5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 30, 2020 3.180 3.260 3.120 3.160 324,100 -0.04(-1.25%)
Oct 29, 2020 3.190 3.270 3.110 3.200 941,650 +0.00(+0.00%)
Oct 28, 2020 3.380 3.380 3.170 3.200 550,128 -0.22(-6.43%)
Oct 27, 2020 3.500 3.560 3.410 3.420 431,363 -0.06(-1.72%)
Oct 26, 2020 3.590 3.605 3.450 3.480 334,746 -0.21(-5.69%)
Oct 23, 2020 3.570 3.700 3.550 3.690 350,400 +0.13(+3.65%)
Oct 22, 2020 3.420 3.580 3.410 3.560 479,045 +0.12(+3.49%)
Oct 21, 2020 3.480 3.520 3.420 3.440 233,529 -0.04(-1.15%)
Oct 20, 2020 3.480 3.510 3.377 3.480 566,953 +0.08(+2.35%)
Oct 19, 2020 3.500 3.550 3.390 3.400 495,618 -0.03(-0.87%)
Oct 16, 2020 3.570 3.580 3.400 3.430 643,900 -0.08(-2.28%)
Oct 15, 2020 3.470 3.510 3.360 3.510 348,954 -0.01(-0.28%)
Oct 14, 2020 3.360 3.560 3.360 3.520 831,271 +0.16(+4.76%)
Oct 13, 2020 3.600 3.650 3.340 3.360 1,058,849 -0.28(-7.69%)
Oct 12, 2020 3.750 3.750 3.530 3.640 843,843 -0.14(-3.70%)
Oct 09, 2020 3.420 3.990 3.400 3.780 2,456,900 +0.40(+11.83%)
Oct 08, 2020 3.100 3.390 3.050 3.380 1,332,535 +0.36(+11.92%)
Oct 07, 2020 3.110 3.110 2.970 3.020 235,199 +0.03(+1.00%)
Oct 06, 2020 3.100 3.160 2.980 2.990 411,776 -0.09(-2.92%)
Oct 05, 2020 3.080 3.140 3.000 3.080 274,518 +0.05(+1.65%)
Oct 02, 2020 2.850 3.070 2.810 3.030 513,000 +0.08(+2.71%)
Oct 01, 2020 2.950 3.050 2.910 2.950 270,911 +0.00(+0.00%)
Sep 30, 2020 2.960 3.070 2.900 2.950 304,835 +0.01(+0.34%)
Sep 29, 2020 3.080 3.080 2.900 2.940 421,579 -0.13(-4.23%)
Sep 28, 2020 3.080 3.140 3.000 3.070 315,887 +0.11(+3.72%)
Sep 25, 2020 2.930 3.010 2.920 2.960 360,800 +0.04(+1.37%)
Sep 24, 2020 3.030 3.040 2.800 2.920 414,101 -0.09(-2.99%)
Sep 23, 2020 3.140 3.230 2.990 3.010 569,019 -0.11(-3.53%)
Sep 22, 2020 3.150 3.217 3.030 3.120 539,175 -0.03(-0.95%)
Sep 21, 2020 3.250 3.260 3.080 3.150 480,596 -0.17(-5.12%)
Sep 18, 2020 3.390 3.420 3.290 3.320 486,000 -0.10(-2.78%)
Sep 17, 2020 3.440 3.530 3.400 3.415 183,113 -0.06(-1.87%)
Sep 16, 2020 3.440 3.550 3.350 3.480 347,642 +0.05(+1.46%)
Sep 15, 2020 3.340 3.450 3.300 3.430 317,821 +0.09(+2.69%)
Sep 14, 2020 3.290 3.350 3.230 3.340 197,396 +0.07(+2.14%)
Sep 11, 2020 3.410 3.410 3.220 3.270 353,200 -0.12(-3.54%)
Sep 10, 2020 3.400 3.450 3.330 3.390 277,212 -0.01(-0.29%)
Sep 09, 2020 3.530 3.550 3.300 3.400 454,552 -0.08(-2.30%)
Sep 08, 2020 3.500 3.590 3.400 3.480 737,425 -0.05(-1.42%)
Sep 04, 2020 3.670 3.678 3.440 3.530 497,100 -0.03(-0.84%)
Sep 03, 2020 3.650 3.810 3.520 3.560 437,389 -0.11(-3.00%)
Sep 02, 2020 3.650 3.690 3.510 3.670 485,255 +0.02(+0.55%)
Sep 01, 2020 3.640 3.800 3.600 3.650 357,712 -0.01(-0.27%)
Aug 31, 2020 3.850 3.860 3.630 3.660 344,191 -0.16(-4.19%)
Aug 28, 2020 3.670 3.870 3.670 3.820 477,600 +0.16(+4.37%)
Aug 27, 2020 3.560 3.740 3.560 3.660 331,005 +0.13(+3.68%)
Aug 26, 2020 3.650 3.730 3.510 3.530 366,331 -0.14(-3.81%)
Aug 25, 2020 3.730 3.830 3.630 3.670 373,463 +0.00(+0.00%)
Aug 24, 2020 3.660 3.731 3.560 3.670 419,323 +0.07(+1.94%)
Aug 21, 2020 3.630 3.730 3.595 3.600 326,700 -0.09(-2.44%)
Aug 20, 2020 3.740 3.820 3.630 3.690 385,308 -0.09(-2.38%)
Aug 19, 2020 3.730 3.885 3.730 3.780 309,283 +0.06(+1.61%)
Aug 18, 2020 3.780 3.870 3.700 3.720 559,252 -0.04(-1.06%)
Aug 17, 2020 3.990 3.990 3.710 3.760 640,330 -0.19(-4.81%)
Aug 14, 2020 3.830 4.035 3.810 3.950 696,500 +0.08(+2.07%)
Aug 13, 2020 3.860 4.040 3.840 3.870 773,977 -0.04(-1.02%)
Aug 12, 2020 3.890 4.070 3.710 3.910 1,168,638 +0.20(+5.39%)
Aug 11, 2020 3.930 4.000 3.600 3.710 2,887,073 +0.22(+6.30%)
Aug 10, 2020 3.350 3.590 3.320 3.490 1,056,596 +0.22(+6.73%)
Aug 07, 2020 3.220 3.400 3.140 3.270 577,100 +0.05(+1.55%)
Aug 06, 2020 3.210 3.310 3.180 3.220 440,440 +0.01(+0.31%)
Aug 05, 2020 3.250 3.270 3.130 3.210 457,625 +0.03(+0.94%)
Aug 04, 2020 3.050 3.240 3.000 3.180 557,404 +0.14(+4.61%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.