Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Labs Inc (NQ: MLAB )

112.80 -1.56 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2021 300.83 302.75 296.53 302.61 23,735 +1.73(+0.58%)
Oct 28, 2021 304.13 305.94 300.88 300.88 25,289 -1.24(-0.41%)
Oct 27, 2021 305.40 306.00 299.49 302.12 26,357 -1.78(-0.59%)
Oct 26, 2021 299.41 303.90 27,262 +4.01(+1.34%)
Oct 25, 2021 293.43 302.81 292.02 299.89 20,963 +6.93(+2.37%)
Oct 22, 2021 300.32 304.31 288.36 292.96 88,082 -6.98(-2.33%)
Oct 21, 2021 301.76 303.72 293.99 299.94 214,689 -4.34(-1.43%)
Oct 20, 2021 307.96 310.25 300.62 304.28 27,214 -2.70(-0.88%)
Oct 19, 2021 300.94 308.69 297.97 306.98 21,490 +8.04(+2.69%)
Oct 18, 2021 303.38 304.20 298.14 298.94 30,139 -7.66(-2.50%)
Oct 15, 2021 305.91 310.78 304.71 306.60 45,377 +0.52(+0.17%)
Oct 14, 2021 308.67 311.91 303.22 306.08 24,796 -0.39(-0.13%)
Oct 13, 2021 305.18 307.91 303.77 306.47 22,880 +0.79(+0.26%)
Oct 12, 2021 302.28 306.24 297.01 305.68 14,656 +5.31(+1.77%)
Oct 11, 2021 303.96 306.48 300.38 300.38 11,402 -4.40(-1.45%)
Oct 08, 2021 307.24 308.85 302.97 304.78 14,398 -1.47(-0.48%)
Oct 07, 2021 306.02 311.05 301.81 306.25 23,085 +1.36(+0.44%)
Oct 06, 2021 296.33 305.92 296.23 304.89 29,010 +6.17(+2.06%)
Oct 05, 2021 296.44 298.72 296.42 298.72 20,276 +1.45(+0.49%)
Oct 04, 2021 302.57 302.57 295.65 297.28 21,185 -6.33(-2.08%)
Oct 01, 2021 301.16 306.80 299.75 303.60 26,142 +4.30(+1.44%)
Sep 30, 2021 302.55 304.77 299.26 299.31 13,274 -2.60(-0.86%)
Sep 29, 2021 300.14 303.05 299.28 301.91 30,376 +2.03(+0.68%)
Sep 28, 2021 310.28 310.28 299.52 299.88 30,603 -12.03(-3.86%)
Sep 27, 2021 315.96 317.33 311.91 311.91 22,196 -4.03(-1.28%)
Sep 24, 2021 317.58 320.97 313.39 315.94 49,608 -3.25(-1.02%)
Sep 23, 2021 313.54 319.65 312.60 319.19 38,327 +6.68(+2.14%)
Sep 22, 2021 309.36 314.77 306.26 312.50 48,710 +3.65(+1.18%)
Sep 21, 2021 315.49 322.21 308.85 308.85 62,011 -4.45(-1.42%)
Sep 20, 2021 308.85 315.13 300.16 313.31 49,708 +3.05(+0.98%)
Sep 17, 2021 302.29 315.83 299.02 310.26 125,598 +9.52(+3.17%)
Sep 16, 2021 295.62 303.51 295.39 300.73 50,110 +6.79(+2.31%)
Sep 15, 2021 302.62 305.78 293.69 293.94 65,364 -5.92(-1.97%)
Sep 14, 2021 282.11 303.59 282.11 299.86 104,395 +22.69(+8.19%)
Sep 13, 2021 266.98 280.06 263.35 277.17 56,902 +11.87(+4.47%)
Sep 10, 2021 267.77 269.51 265.02 265.30 39,979 -0.02(-0.01%)
Sep 09, 2021 271.13 271.81 264.76 265.32 20,584 -4.60(-1.71%)
Sep 08, 2021 267.64 272.00 267.17 269.93 14,044 +1.79(+0.67%)
Sep 07, 2021 272.94 273.66 268.13 268.13 21,285 -3.30(-1.21%)
Sep 03, 2021 266.32 272.21 264.31 271.43 22,985 +5.55(+2.09%)
Sep 02, 2021 266.70 271.49 265.37 265.88 42,693 -0.26(-0.10%)
Sep 01, 2021 264.42 268.60 264.42 266.14 17,786 +1.91(+0.72%)
Aug 31, 2021 265.61 266.77 262.57 264.23 13,292 -2.57(-0.96%)
Aug 30, 2021 268.47 272.08 264.97 266.80 10,046 -1.67(-0.62%)
Aug 27, 2021 267.12 272.94 266.13 268.47 49,374 +3.48(+1.31%)
Aug 26, 2021 264.22 269.06 263.43 264.99 24,250 -0.95(-0.36%)
Aug 25, 2021 264.58 267.78 260.23 265.94 16,549 +1.77(+0.67%)
Aug 24, 2021 266.85 267.32 262.77 264.17 14,052 -4.07(-1.52%)
Aug 23, 2021 268.47 272.49 266.94 268.24 20,215 +2.23(+0.84%)
Aug 20, 2021 269.14 273.83 266.01 266.01 35,440 -4.30(-1.59%)
Aug 19, 2021 269.02 274.22 267.60 270.31 15,294 -0.17(-0.06%)
Aug 18, 2021 266.73 274.69 267.69 270.48 28,359 +2.79(+1.04%)
Aug 17, 2021 263.30 269.11 263.12 267.69 12,086 +2.40(+0.91%)
Aug 16, 2021 271.57 274.58 263.64 265.29 31,358 -10.43(-3.78%)
Aug 13, 2021 277.06 277.87 275.71 275.71 22,475 +1.38(+0.50%)
Aug 12, 2021 273.76 276.08 271.02 274.34 10,497 -0.34(-0.12%)
Aug 11, 2021 275.51 277.11 273.18 274.68 9,601 -3.35(-1.21%)
Aug 10, 2021 275.56 280.57 272.36 278.03 29,451 +0.87(+0.31%)
Aug 09, 2021 282.41 282.41 266.95 277.16 19,498 -5.92(-2.09%)
Aug 06, 2021 285.21 286.57 281.65 283.07 10,063 -3.93(-1.37%)
Aug 05, 2021 278.84 287.00 278.84 287.00 7,400 +5.11(+1.81%)
Aug 04, 2021 285.37 285.72 278.59 281.90 15,020 -6.00(-2.08%)
Aug 03, 2021 288.29 291.64 286.83 287.89 19,868 +1.98(+0.69%)
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.