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 (%)
May 28, 2024 1.170 1.170 1.120 1.130 167,329 -0.06(-5.04%)
May 24, 2024 1.150 1.210 1.100 1.190 220,698 +0.04(+3.48%)
May 23, 2024 1.160 1.220 1.100 1.150 302,417 -0.03(-2.54%)
May 22, 2024 1.240 1.240 1.120 1.180 580,563 -0.06(-4.84%)
May 21, 2024 1.090 1.330 1.080 1.240 2,168,207 +0.14(+12.73%)
May 20, 2024 1.010 1.150 0.9500 1.100 3,399,675 +0.23(+26.42%)
May 17, 2024 0.8900 0.9179 0.8701 0.8701 124,150 -0.03(-3.23%)
May 16, 2024 0.8820 0.9199 0.8820 0.8991 84,534 -0.01(-1.00%)
May 15, 2024 0.8900 0.9300 0.8743 0.9082 257,505 -0.01(-1.29%)
May 14, 2024 0.8740 0.9400 0.8740 0.9201 264,803 +0.02(+2.30%)
May 13, 2024 0.9200 0.9330 0.8800 0.8994 147,808 -0.02(-2.41%)
May 10, 2024 0.9460 0.9460 0.9003 0.9216 126,360 -0.02(-2.47%)
May 09, 2024 0.8922 0.9500 0.8922 0.9449 269,819 +0.04(+4.99%)
May 08, 2024 0.8700 0.9120 0.8700 0.9000 106,155 +0.04(+4.14%)
May 07, 2024 0.9100 0.9150 0.8577 0.8642 161,671 -0.06(-6.06%)
May 06, 2024 0.8900 0.9300 0.8800 0.9199 207,945 +0.03(+3.36%)
May 03, 2024 0.9046 0.9090 0.8111 0.8900 482,824 -0.01(-1.46%)
May 02, 2024 0.9212 0.9212 0.8800 0.9032 108,407 +0.00(+0.31%)
May 01, 2024 0.9100 0.9100 0.8711 0.9004 52,725 -0.02(-2.11%)
Apr 30, 2024 0.9200 0.9390 0.9000 0.9198 88,757 -0.01(-1.21%)
Apr 29, 2024 0.9400 0.9390 0.9000 0.9311 183,279 +0.01(+1.22%)
Apr 26, 2024 0.9390 0.9390 0.8900 0.9199 89,240 -0.01(-0.93%)
Apr 25, 2024 0.9100 0.9336 0.8700 0.9285 260,795 +0.03(+3.14%)
Apr 24, 2024 0.8894 0.9290 0.8719 0.9002 131,758 -0.00(-0.09%)
Apr 23, 2024 0.8415 0.9293 0.8301 0.9010 226,006 +0.05(+5.75%)
Apr 22, 2024 0.8500 0.8800 0.8101 0.8520 144,746 +0.01(+0.82%)
Apr 19, 2024 0.8600 0.8699 0.8300 0.8451 57,009 -0.01(-1.73%)
Apr 18, 2024 0.8300 0.8800 0.8100 0.8600 197,386 +0.05(+6.50%)
Apr 17, 2024 0.8000 0.8275 0.7856 0.8075 88,140 +0.01(+0.94%)
Apr 16, 2024 0.8100 0.8185 0.7700 0.8000 100,783 -0.01(-0.68%)
Apr 15, 2024 0.8300 0.8289 0.7811 0.8055 80,797 -0.01(-1.77%)
Apr 12, 2024 0.8003 0.8200 0.7812 0.8200 102,869 -0.01(-1.19%)
Apr 11, 2024 0.8170 0.8396 0.8071 0.8299 56,321 +0.01(+1.58%)
Apr 10, 2024 0.8500 0.8500 0.8009 0.8170 161,120 -0.03(-3.37%)
Apr 09, 2024 0.8791 0.8791 0.8392 0.8455 110,659 -0.03(-3.81%)
Apr 08, 2024 0.8600 0.8802 0.8600 0.8790 60,558 +0.02(+2.21%)
Apr 05, 2024 0.8300 0.8700 0.8000 0.8600 270,798 +0.05(+6.30%)
Apr 04, 2024 0.8200 0.8400 0.7700 0.8090 192,316 -0.00(-0.12%)
Apr 03, 2024 0.8300 0.8300 0.8009 0.8100 59,969 -0.01(-1.35%)
Apr 02, 2024 0.8100 0.8390 0.8002 0.8211 94,597 +0.02(+2.00%)
Apr 01, 2024 0.8504 0.8909 0.8010 0.8050 378,102 -0.07(-8.48%)
Mar 28, 2024 0.8689 0.8895 0.8415 0.8796 91,137 +0.01(+0.74%)
Mar 27, 2024 0.8600 0.8990 0.8401 0.8731 214,435 +0.01(+0.68%)
Mar 26, 2024 0.8410 0.8832 0.8410 0.8672 84,266 +0.00(+0.57%)
Mar 25, 2024 0.8776 0.8800 0.8305 0.8623 110,478 +0.00(+0.42%)
Mar 22, 2024 0.8600 0.8700 0.8301 0.8587 57,199 -0.00(-0.03%)
Mar 21, 2024 0.8100 0.8800 0.8100 0.8590 183,069 +0.03(+3.10%)
Mar 20, 2024 0.8100 0.8499 0.7810 0.8332 81,318 +0.05(+6.14%)
Mar 19, 2024 0.7800 0.8279 0.7511 0.7850 237,673 +0.01(+1.82%)
Mar 18, 2024 0.7949 0.7958 0.7600 0.7710 157,826 -0.02(-2.64%)
Mar 15, 2024 0.7800 0.8149 0.7800 0.7919 95,716 -0.00(-0.33%)
Mar 14, 2024 0.8111 0.8260 0.7780 0.7945 252,761 -0.04(-4.54%)
Mar 13, 2024 0.8400 0.8473 0.8201 0.8323 197,409 +0.03(+3.15%)
Mar 12, 2024 0.8990 0.8990 0.7500 0.8069 621,647 -0.06(-7.04%)
Mar 11, 2024 0.8900 0.9096 0.8600 0.8680 141,681 -0.01(-1.15%)
Mar 08, 2024 0.8800 0.8833 0.8322 0.8781 262,942 +0.01(+0.93%)
Mar 07, 2024 0.8600 0.8879 0.8600 0.8700 259,742 -0.01(-1.02%)
Mar 06, 2024 0.9189 0.9189 0.8511 0.8790 257,475 -0.03(-2.94%)
Mar 05, 2024 0.9200 0.9250 0.8510 0.9056 332,626 -0.02(-1.89%)
Mar 04, 2024 0.9308 0.9600 0.9089 0.9230 129,409 -0.02(-2.41%)
Mar 01, 2024 0.8900 0.9600 0.8900 0.9458 671,588 +0.05(+5.83%)
Feb 29, 2024 0.9189 0.9189 0.8800 0.8937 295,408 -0.01(-0.70%)
Feb 28, 2024 0.9100 0.9338 0.8906 0.9000 216,001 +0.00(+0.23%)
Feb 27, 2024 0.9000 0.9383 0.8901 0.8979 196,815 -0.03(-3.39%)
Feb 26, 2024 0.9200 0.9499 0.9000 0.9294 152,013 +0.00(+0.22%)
Feb 23, 2024 0.9264 0.9456 0.8925 0.9274 196,864 +0.00(+0.11%)
Feb 22, 2024 0.9650 0.9899 0.9200 0.9264 193,538 -0.04(-4.21%)
Feb 21, 2024 0.9600 1.010 0.9431 0.9671 215,966 -0.00(-0.03%)
Feb 20, 2024 1.000 1.000 0.9600 0.9674 124,068 -0.03(-3.26%)
Feb 16, 2024 0.9500 1.040 0.9200 1.000 640,562 +0.04(+3.84%)
Feb 15, 2024 0.9300 0.9657 0.9153 0.9630 138,739 +0.03(+3.58%)
Feb 14, 2024 0.9100 0.9350 0.9000 0.9297 214,687 +0.02(+2.16%)
Feb 13, 2024 0.9221 0.9496 0.9000 0.9100 174,561 -0.04(-3.77%)
Feb 12, 2024 0.9527 0.9875 0.9300 0.9457 290,971 -0.01(-0.73%)
Feb 09, 2024 0.9500 0.9900 0.9460 0.9527 272,349 +0.01(+0.71%)
Feb 08, 2024 0.9800 0.9800 0.9203 0.9460 157,294 -0.02(-1.59%)
Feb 07, 2024 0.9500 0.9899 0.9215 0.9613 310,520 -0.01(-1.46%)
Feb 06, 2024 0.9487 0.9900 0.8800 0.9755 269,380 +0.03(+2.76%)
Feb 05, 2024 0.9300 0.9900 0.9000 0.9493 413,578 +0.03(+3.49%)
Feb 02, 2024 0.9000 0.9300 0.8501 0.9173 200,032 +0.02(+2.50%)
Feb 01, 2024 0.9100 0.9339 0.8404 0.8949 867,541 -0.02(-1.81%)
Jan 31, 2024 0.9300 0.9700 0.9009 0.9114 402,817 -0.02(-2.00%)
Jan 30, 2024 0.9700 1.010 0.9300 0.9300 550,133 -0.07(-6.75%)
Jan 29, 2024 1.000 1.000 0.9500 0.9973 367,851 +0.01(+0.75%)
Jan 26, 2024 1.060 1.090 0.9619 0.9899 1,256,128 -0.08(-7.49%)
Jan 25, 2024 1.140 1.149 1.010 1.070 900,773 -0.04(-3.60%)
Jan 24, 2024 1.150 1.150 1.040 1.110 1,126,929 -0.04(-3.48%)
Jan 23, 2024 1.160 1.270 1.040 1.150 2,859,481 -0.01(-0.86%)
Jan 22, 2024 0.9500 1.190 0.9107 1.160 5,549,984 +0.20(+20.83%)
Jan 19, 2024 1.120 1.250 0.8800 0.9600 62,525,736 +0.32(+49.98%)
Jan 18, 2024 0.6500 0.6736 0.6201 0.6401 5,844,734 +0.02(+3.24%)
Jan 17, 2024 0.7311 0.7311 0.5523 0.6200 702,394 -0.12(-16.34%)
Jan 16, 2024 0.8700 0.8826 0.7200 0.7411 703,209 -0.13(-15.37%)
Jan 12, 2024 0.8650 0.9000 0.8327 0.8757 221,980 +0.00(+0.30%)
Jan 11, 2024 0.8400 0.9200 0.8311 0.8731 437,953 +0.02(+2.73%)
Jan 10, 2024 0.9710 0.9710 0.8011 0.8499 672,199 -0.14(-13.72%)
Jan 09, 2024 0.9700 1.060 0.9700 0.9850 195,926 -0.02(-1.50%)
Jan 08, 2024 0.9600 1.060 0.9600 1.000 283,241 +0.04(+4.17%)
Jan 05, 2024 0.9000 0.9897 0.9000 0.9600 490,319 +0.07(+7.67%)
Jan 04, 2024 0.9000 0.9400 0.8728 0.8916 245,085 +0.00(+0.18%)
Jan 03, 2024 1.000 1.000 0.8700 0.8900 447,419 -0.09(-9.18%)
Jan 02, 2024 1.010 1.030 0.9490 0.9800 342,738 -0.03(-2.97%)
Dec 29, 2023 1.050 1.090 1.000 1.010 485,047 -0.08(-7.34%)
Dec 28, 2023 1.100 1.140 1.070 1.090 310,565 -0.05(-4.39%)
Dec 27, 2023 1.020 1.200 1.020 1.140 654,795 +0.12(+11.76%)
Dec 26, 2023 1.000 1.050 1.000 1.020 251,592 +0.01(+0.99%)
Dec 22, 2023 1.010 1.050 0.9930 1.010 257,588 +0.01(+1.00%)
Dec 21, 2023 0.9900 1.030 0.9611 1.000 328,655 +0.04(+4.47%)
Dec 20, 2023 0.9500 1.040 0.9102 0.9572 250,698 +0.01(+0.76%)
Dec 19, 2023 0.8600 0.9800 0.8600 0.9500 363,469 +0.11(+13.10%)
Dec 18, 2023 0.9700 0.9900 0.8252 0.8400 602,127 -0.14(-13.85%)
Dec 15, 2023 1.000 1.040 0.9700 0.9750 468,260 -0.05(-4.41%)
Dec 14, 2023 1.000 1.089 0.8200 1.020 903,104 -0.11(-9.73%)
Dec 13, 2023 1.160 1.190 1.060 1.130 510,645 -0.04(-3.42%)
Dec 12, 2023 1.130 1.170 1.120 1.170 250,609 +0.02(+1.74%)
Dec 11, 2023 1.140 1.220 1.040 1.150 551,682 -0.02(-1.71%)
Dec 08, 2023 1.250 1.280 1.140 1.170 534,790 -0.07(-5.65%)
Dec 07, 2023 1.200 1.245 0.9500 1.240 939,649 +0.08(+6.90%)
Dec 06, 2023 0.9800 1.230 0.9800 1.160 1,589,824 +0.18(+18.56%)
Dec 05, 2023 1.000 1.000 0.9150 0.9784 239,076 -0.01(-1.17%)
Dec 04, 2023 0.8900 1.060 0.8500 0.9900 1,233,432 +0.21(+26.92%)
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.