Skip to main content

Mesa Labs Inc (NQ: MLAB )

114.25 +2.61 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.234 6.234 6.234 6.234 331 +0.01(+0.15%)
Jan 30, 2003 6.224 6.224 6.224 6.224 0 -0.00(-0.01%)
Jan 29, 2003 6.306 6.306 6.224 6.225 3,868 -0.12(-1.84%)
Jan 28, 2003 6.342 6.342 6.342 6.342 221 +0.02(+0.29%)
Jan 27, 2003 6.252 6.324 6.243 6.324 994 +0.05(+0.87%)
Jan 24, 2003 6.297 6.514 6.270 6.270 2,652 -0.04(-0.67%)
Jan 23, 2003 6.312 6.312 6.312 6.312 110 -0.03(-0.47%)
Jan 22, 2003 6.351 6.351 6.342 6.342 884 -0.02(-0.28%)
Jan 21, 2003 6.288 6.423 6.288 6.360 4,421 +0.04(+0.57%)
Jan 17, 2003 6.405 6.405 6.315 6.324 1,105 -0.01(-0.14%)
Jan 16, 2003 6.324 6.333 6.324 6.333 994 +0.00(+0.00%)
Jan 15, 2003 6.333 6.333 6.333 6.333 110 +0.00(+0.00%)
Jan 14, 2003 6.252 6.333 6.252 6.333 2,763 +0.08(+1.30%)
Jan 13, 2003 6.252 6.252 6.252 6.252 221 +0.00(+0.00%)
Jan 10, 2003 6.152 6.252 6.152 6.252 1,989 +0.05(+0.88%)
Jan 09, 2003 6.188 6.252 6.188 6.197 1,879 +0.01(+0.15%)
Jan 08, 2003 6.179 6.188 6.179 6.188 1,105 -0.14(-2.29%)
Jan 07, 2003 5.881 6.378 5.881 6.333 2,210 +0.49(+8.36%)
Jan 06, 2003 5.844 5.844 5.844 5.844 1,105 -0.05(-0.77%)
Jan 02, 2003 5.953 5.953 5.890 5.890 1,989 -0.10(-1.66%)
Dec 31, 2002 5.989 5.989 5.989 5.989 221 +0.03(+0.46%)
Dec 30, 2002 5.908 5.971 5.691 5.962 4,973 +0.00(+0.00%)
Dec 27, 2002 5.890 5.962 5.890 5.962 2,431 +0.04(+0.61%)
Dec 26, 2002 5.926 5.926 5.926 5.926 0 +0.00(+0.00%)
Dec 24, 2002 5.926 5.926 5.926 5.926 552 +0.04(+0.61%)
Dec 23, 2002 5.890 5.890 5.890 5.890 0 +0.00(+0.00%)
Dec 20, 2002 5.890 5.890 5.881 5.890 1,657 +0.01(+0.15%)
Dec 19, 2002 5.881 5.881 5.881 5.881 5,194 +0.05(+0.78%)
Dec 18, 2002 5.844 5.872 5.835 5.835 2,210 -0.05(-0.77%)
Dec 17, 2002 5.808 5.881 5.799 5.881 2,100 +0.07(+1.23%)
Dec 16, 2002 5.815 5.815 5.808 5.809 773 -0.03(-0.45%)
Dec 13, 2002 5.718 5.835 5.718 5.835 4,421 +0.14(+2.53%)
Dec 12, 2002 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
Dec 11, 2002 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
Dec 10, 2002 5.692 5.692 5.692 5.692 442 -0.04(-0.62%)
Dec 09, 2002 5.718 5.727 5.700 5.727 3,868 +0.00(+0.08%)
Dec 06, 2002 5.722 5.722 5.722 5.722 0 +0.00(+0.00%)
Dec 05, 2002 5.722 5.722 5.722 5.722 552 -0.00(-0.08%)
Dec 04, 2002 5.682 5.727 5.682 5.727 14,369 +0.05(+0.80%)
Dec 03, 2002 5.835 5.835 5.682 5.682 1,326 -0.14(-2.48%)
Dec 02, 2002 5.826 5.826 5.826 5.826 0 +0.06(+1.10%)
Nov 27, 2002 5.745 5.817 5.745 5.763 3,647 +0.06(+1.11%)
Nov 26, 2002 5.682 5.700 5.682 5.700 1,768 +0.03(+0.48%)
Nov 25, 2002 5.654 5.673 5.654 5.673 4,421 +0.02(+0.30%)
Nov 22, 2002 5.664 5.664 5.655 5.655 552 -0.04(-0.62%)
Nov 21, 2002 5.664 5.691 5.654 5.691 2,431 +0.04(+0.64%)
Nov 20, 2002 5.664 5.664 5.654 5.654 884 -0.01(-0.16%)
Nov 19, 2002 5.664 5.664 5.664 5.664 221 +0.00(+0.00%)
Nov 18, 2002 5.664 5.664 5.664 5.664 0 +0.00(+0.00%)
Nov 15, 2002 5.709 5.709 5.654 5.664 1,879 -0.10(-1.73%)
Nov 14, 2002 5.700 5.763 5.700 5.763 552 +0.09(+1.59%)
Nov 13, 2002 5.700 5.700 5.673 5.673 221 -0.14(-2.49%)
Nov 12, 2002 5.817 5.817 5.817 5.817 663 -0.02(-0.31%)
Nov 11, 2002 5.835 5.835 5.835 5.835 1,657 +0.01(+0.16%)
Nov 08, 2002 5.826 5.826 5.826 5.826 221 +0.01(+0.16%)
Nov 07, 2002 5.817 5.817 5.817 5.817 1,547 -0.01(-0.16%)
Nov 06, 2002 5.835 5.835 5.826 5.826 2,652 +0.00(+0.00%)
Nov 05, 2002 5.826 5.826 5.826 5.826 331 -0.01(-0.16%)
Nov 04, 2002 5.844 5.844 5.835 5.835 2,210 -0.01(-0.15%)
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.