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 )

0.8701 -0.0290 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 8.900 9.140 8.900 8.940 241,000 -0.01(-0.11%)
Dec 30, 2019 9.090 9.150 8.870 8.950 272,258 -0.19(-2.08%)
Dec 27, 2019 9.430 9.430 8.993 9.140 296,000 -0.27(-2.87%)
Dec 26, 2019 9.500 9.650 9.350 9.410 216,825 -0.11(-1.16%)
Dec 24, 2019 9.430 9.640 9.230 9.520 186,300 +0.12(+1.28%)
Dec 23, 2019 9.000 9.605 8.990 9.400 696,664 +0.42(+4.68%)
Dec 20, 2019 9.000 9.000 8.820 8.980 725,000 +0.00(+0.00%)
Dec 19, 2019 8.860 9.020 8.710 8.980 548,305 +0.22(+2.51%)
Dec 18, 2019 8.860 9.018 8.680 8.760 424,911 -0.05(-0.57%)
Dec 17, 2019 8.820 8.880 8.480 8.810 1,285,071 +0.06(+0.69%)
Dec 16, 2019 8.970 9.050 8.690 8.750 466,648 -0.11(-1.24%)
Dec 13, 2019 8.840 9.040 8.710 8.860 488,900 +0.03(+0.34%)
Dec 12, 2019 9.300 9.500 8.720 8.830 1,556,553 -0.43(-4.64%)
Dec 11, 2019 9.030 9.300 8.940 9.260 677,158 +0.19(+2.09%)
Dec 10, 2019 9.030 9.160 8.970 9.070 509,675 -0.04(-0.44%)
Dec 09, 2019 8.800 9.250 8.798 9.110 594,192 +0.22(+2.47%)
Dec 06, 2019 8.750 8.920 8.690 8.890 483,000 +0.16(+1.83%)
Dec 05, 2019 8.400 8.750 8.320 8.730 501,064 +0.30(+3.56%)
Dec 04, 2019 8.150 8.690 8.150 8.430 766,979 +0.34(+4.20%)
Dec 03, 2019 7.010 8.230 6.950 8.090 1,524,954 +1.09(+15.57%)
Dec 02, 2019 7.310 7.430 6.950 7.000 268,871 -0.27(-3.71%)
Nov 29, 2019 7.110 7.320 7.060 7.270 116,500 +0.12(+1.68%)
Nov 27, 2019 7.110 7.240 7.110 7.150 188,800 -0.01(-0.14%)
Nov 26, 2019 7.110 7.284 7.085 7.160 171,885 +0.05(+0.77%)
Nov 25, 2019 7.070 7.330 7.020 7.105 256,764 +0.05(+0.64%)
Nov 22, 2019 7.000 7.100 6.920 7.060 182,900 +0.09(+1.29%)
Nov 21, 2019 7.100 7.170 6.950 6.970 203,914 -0.12(-1.69%)
Nov 20, 2019 7.070 7.170 6.920 7.090 217,789 +0.00(+0.00%)
Nov 19, 2019 7.200 7.250 7.040 7.090 201,727 -0.01(-0.14%)
Nov 18, 2019 7.190 7.200 7.050 7.100 189,760 -0.09(-1.25%)
Nov 15, 2019 7.110 7.340 7.107 7.190 150,900 +0.13(+1.84%)
Nov 14, 2019 7.020 7.140 6.991 7.060 126,358 +0.04(+0.57%)
Nov 13, 2019 7.000 7.079 6.940 7.020 131,230 -0.09(-1.27%)
Nov 12, 2019 7.320 7.330 7.020 7.110 110,720 -0.19(-2.60%)
Nov 11, 2019 7.430 7.460 7.250 7.300 226,174 -0.13(-1.75%)
Nov 08, 2019 7.670 7.670 7.390 7.430 222,000 -0.17(-2.24%)
Nov 07, 2019 7.360 7.640 7.360 7.600 185,104 +0.25(+3.40%)
Nov 06, 2019 7.320 7.413 7.110 7.350 228,954 +0.02(+0.27%)
Nov 05, 2019 7.570 7.710 7.260 7.330 266,237 -0.22(-2.91%)
Nov 04, 2019 7.760 7.760 7.500 7.550 275,128 -0.09(-1.18%)
Nov 01, 2019 7.650 7.810 7.520 7.640 141,800 +0.02(+0.26%)
Oct 31, 2019 7.730 7.870 7.510 7.620 150,398 -0.15(-1.93%)
Oct 30, 2019 7.720 7.810 7.630 7.770 151,162 +0.02(+0.26%)
Oct 29, 2019 7.720 7.970 7.490 7.750 256,363 +0.01(+0.13%)
Oct 28, 2019 7.720 7.840 7.680 7.740 193,673 +0.06(+0.78%)
Oct 25, 2019 7.400 7.800 7.400 7.680 280,000 +0.22(+2.95%)
Oct 24, 2019 7.520 7.730 7.440 7.460 366,688 +0.00(+0.00%)
Oct 23, 2019 7.700 7.770 7.320 7.460 235,817 -0.25(-3.24%)
Oct 22, 2019 7.250 7.850 7.210 7.710 419,300 +0.38(+5.18%)
Oct 21, 2019 7.160 7.380 7.090 7.330 321,931 +0.28(+3.97%)
Oct 18, 2019 7.200 7.375 7.010 7.050 124,900 -0.22(-3.03%)
Oct 17, 2019 7.280 7.350 7.170 7.270 101,402 +0.04(+0.55%)
Oct 16, 2019 7.460 7.940 7.190 7.230 338,333 -0.18(-2.43%)
Oct 15, 2019 7.080 7.444 7.050 7.410 660,554 +0.38(+5.48%)
Oct 14, 2019 6.430 7.050 6.350 7.025 224,071 +0.60(+9.34%)
Oct 11, 2019 6.410 6.585 6.410 6.425 168,200 +0.08(+1.34%)
Oct 10, 2019 6.350 6.430 6.260 6.340 139,298 -0.04(-0.63%)
Oct 09, 2019 6.540 6.600 6.220 6.380 147,224 -0.12(-1.85%)
Oct 08, 2019 6.420 6.680 6.360 6.500 176,793 +0.00(+0.00%)
Oct 07, 2019 6.340 6.690 6.260 6.500 117,910 +0.16(+2.44%)
Oct 04, 2019 6.240 6.490 6.240 6.345 245,300 +0.10(+1.60%)
Oct 03, 2019 6.240 6.320 5.980 6.245 355,270 -0.06(-1.03%)
Oct 02, 2019 6.470 6.570 5.960 6.310 356,355 -0.18(-2.77%)
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.