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

Mesa Labs Inc (NQ: MLAB )

113.78 -0.58 (-0.51%)
Streaming Delayed Price Updated: 12:55 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 31, 2003 7.978 7.978 7.110 7.237 63,233 -0.85(-10.51%)
Oct 30, 2003 8.087 8.087 8.087 8.087 0 +0.00(+0.00%)
Oct 29, 2003 8.159 8.159 7.978 8.087 1,547 -0.23(-2.72%)
Oct 28, 2003 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Oct 27, 2003 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Oct 24, 2003 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Oct 23, 2003 8.321 8.321 8.313 8.313 442 +0.13(+1.54%)
Oct 22, 2003 8.214 8.214 8.187 8.187 331 -0.01(-0.10%)
Oct 21, 2003 8.196 8.196 8.196 8.196 0 +0.00(+0.00%)
Oct 20, 2003 8.340 8.340 8.168 8.196 1,326 -0.24(-2.82%)
Oct 17, 2003 8.433 8.433 8.433 8.433 1,105 -0.01(-0.08%)
Oct 16, 2003 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Oct 15, 2003 8.440 8.440 8.440 8.440 110 -0.05(-0.54%)
Oct 14, 2003 8.486 8.486 8.486 8.486 110 -0.11(-1.25%)
Oct 13, 2003 8.711 8.711 8.594 8.594 5,748 -0.12(-1.34%)
Oct 10, 2003 8.710 8.710 8.710 8.710 110 +0.04(+0.41%)
Oct 09, 2003 8.675 8.675 8.675 8.675 552 +0.07(+0.84%)
Oct 08, 2003 8.584 9.046 8.584 8.603 3,869 +0.15(+1.82%)
Oct 07, 2003 8.449 8.449 8.449 8.449 110 -0.14(-1.58%)
Oct 06, 2003 8.530 8.585 8.422 8.585 1,768 +0.09(+1.06%)
Oct 03, 2003 8.141 8.494 8.069 8.494 5,748 +0.35(+4.33%)
Oct 02, 2003 8.160 8.160 8.141 8.141 663 +0.00(+0.00%)
Oct 01, 2003 8.151 8.151 8.141 8.141 3,708 -0.01(-0.11%)
Sep 30, 2003 8.105 8.205 7.897 8.150 8,733 +0.24(+2.97%)
Sep 29, 2003 8.060 8.060 7.825 7.915 4,421 -0.07(-0.91%)
Sep 26, 2003 7.987 7.987 7.987 7.987 552 -0.15(-1.89%)
Sep 25, 2003 8.141 8.141 8.141 8.141 331 +0.00(+0.00%)
Sep 24, 2003 8.141 8.141 8.141 8.141 0 +0.00(+0.00%)
Sep 23, 2003 8.132 8.249 7.979 8.141 10,059 +0.06(+0.78%)
Sep 22, 2003 8.078 8.078 8.078 8.078 0 +0.00(+0.00%)
Sep 19, 2003 8.259 8.277 8.078 8.078 1,437 -0.06(-0.78%)
Sep 18, 2003 8.231 8.277 8.123 8.141 7,296 -0.01(-0.11%)
Sep 17, 2003 7.960 8.187 7.960 8.150 2,984 +0.25(+3.21%)
Sep 16, 2003 7.906 7.960 7.897 7.897 3,537 -0.05(-0.68%)
Sep 15, 2003 7.807 7.951 7.807 7.951 442 +0.12(+1.50%)
Sep 12, 2003 8.367 8.367 7.725 7.834 4,200 -0.08(-1.03%)
Sep 11, 2003 7.933 7.933 7.915 7.915 1,216 -0.23(-2.78%)
Sep 10, 2003 8.141 8.142 8.141 8.141 4,090 -0.01(-0.11%)
Sep 09, 2003 8.168 8.169 8.141 8.150 884 -0.02(-0.23%)
Sep 08, 2003 8.214 8.214 8.169 8.169 552 +0.03(+0.34%)
Sep 05, 2003 8.141 8.141 8.141 8.141 552 +0.00(+0.00%)
Sep 04, 2003 7.852 8.141 7.753 8.141 9,728 +0.25(+3.10%)
Sep 03, 2003 7.743 7.906 7.734 7.896 4,421 +0.16(+2.08%)
Sep 02, 2003 7.915 7.915 7.735 7.735 5,306 -0.26(-3.27%)
Aug 29, 2003 8.051 8.051 7.997 7.997 4,532 -0.13(-1.66%)
Aug 28, 2003 7.915 8.141 7.915 8.131 6,080 -0.01(-0.12%)
Aug 27, 2003 7.952 8.141 7.788 8.141 17,466 +0.19(+2.39%)
Aug 26, 2003 8.159 8.159 7.951 7.951 6,632 -0.09(-1.11%)
Aug 25, 2003 8.367 8.594 7.960 8.041 15,918 +0.08(+1.00%)
Aug 22, 2003 8.548 8.548 7.418 7.961 111,542 -0.37(-4.44%)
Aug 21, 2003 8.594 8.819 8.313 8.331 52,289 -0.19(-2.23%)
Aug 20, 2003 8.132 8.873 8.131 8.521 22,330 +0.51(+6.32%)
Aug 19, 2003 9.362 9.426 7.961 8.015 18,350 -0.40(-4.73%)
Aug 18, 2003 7.526 8.765 7.472 8.413 12,712 +1.02(+13.83%)
Aug 15, 2003 7.390 7.463 7.327 7.390 7,075 +0.05(+0.62%)
Aug 14, 2003 7.345 7.345 7.345 7.345 221 +0.02(+0.25%)
Aug 13, 2003 7.327 7.327 7.327 7.327 1,216 +0.10(+1.38%)
Aug 12, 2003 7.209 7.229 7.191 7.228 2,763 +0.01(+0.13%)
Aug 11, 2003 7.219 7.219 7.219 7.219 0 +0.00(+0.00%)
Aug 08, 2003 7.219 7.219 7.219 7.219 2,210 +0.05(+0.76%)
Aug 07, 2003 7.056 7.282 7.056 7.164 6,080 +0.20(+2.86%)
Aug 06, 2003 6.965 6.965 6.965 6.965 0 +0.00(+0.00%)
Aug 05, 2003 6.965 6.965 6.965 6.965 0 +0.00(+0.00%)
Aug 04, 2003 6.965 6.965 6.965 6.965 663 +0.17(+2.53%)
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.