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

Mesa Labs Inc (NQ: MLAB )

113.62 -0.74 (-0.65%)
Streaming Delayed Price Updated: 12:32 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 (%)
Dec 31, 2003 9.092 9.092 9.011 9.011 4,089 -0.04(-0.40%)
Dec 30, 2003 9.047 9.047 9.047 9.047 0 +0.00(+0.00%)
Dec 29, 2003 9.138 9.138 9.002 9.047 16,911 -0.09(-0.99%)
Dec 26, 2003 9.092 9.138 9.092 9.138 5,747 +0.09(+1.00%)
Dec 24, 2003 8.875 9.047 8.875 9.047 17,574 +0.14(+1.63%)
Dec 23, 2003 8.993 8.993 8.278 8.902 3,128 -0.11(-1.20%)
Dec 22, 2003 8.993 9.047 8.993 9.011 9,395 +0.04(+0.40%)
Dec 19, 2003 8.984 9.065 8.975 8.975 10,310 -0.01(-0.10%)
Dec 18, 2003 8.993 8.993 8.984 8.984 442 +0.00(+0.00%)
Dec 17, 2003 8.821 8.993 8.776 8.984 8,518 +0.07(+0.81%)
Dec 16, 2003 8.848 8.911 8.821 8.911 6,267 +0.15(+1.76%)
Dec 15, 2003 8.188 8.758 8.188 8.758 3,592 +0.43(+5.22%)
Dec 12, 2003 8.324 8.324 8.323 8.323 442 +0.00(+0.00%)
Dec 11, 2003 8.414 8.414 8.323 8.323 331 -0.14(-1.71%)
Dec 10, 2003 8.468 8.468 8.468 8.468 994 -0.13(-1.47%)
Dec 09, 2003 8.604 8.767 8.468 8.595 1,768 -0.18(-2.06%)
Dec 08, 2003 8.731 8.776 8.504 8.776 2,542 +0.00(+0.00%)
Dec 05, 2003 8.061 8.766 8.314 8.776 6,410 +0.71(+8.87%)
Dec 04, 2003 8.061 8.061 8.061 8.061 552 -0.17(-2.09%)
Dec 03, 2003 8.233 8.233 8.233 8.233 0 +0.00(+0.00%)
Dec 02, 2003 8.233 8.233 8.233 8.233 0 +0.00(+0.00%)
Dec 01, 2003 8.233 8.233 8.233 8.233 552 +0.00(+0.00%)
Nov 28, 2003 8.233 8.233 8.233 8.233 0 +0.00(+0.00%)
Nov 26, 2003 8.052 8.233 8.052 8.233 2,873 +0.00(+0.01%)
Nov 25, 2003 8.187 8.232 8.187 8.232 552 -0.08(-0.99%)
Nov 24, 2003 8.142 8.314 8.142 8.314 3,205 +0.26(+3.26%)
Nov 21, 2003 7.880 8.115 7.871 8.052 8,046 +0.17(+2.18%)
Nov 20, 2003 7.663 7.980 7.627 7.880 8,897 +0.58(+7.93%)
Nov 19, 2003 7.301 7.301 7.301 7.301 110 -0.51(-6.49%)
Nov 18, 2003 7.808 7.817 7.808 7.808 994 +0.04(+0.47%)
Nov 17, 2003 7.780 7.780 7.735 7.772 1,768 +0.05(+0.70%)
Nov 14, 2003 7.717 7.717 7.717 7.717 221 +0.04(+0.47%)
Nov 13, 2003 7.527 7.681 7.527 7.681 4,421 +0.41(+5.60%)
Nov 12, 2003 7.012 7.735 7.012 7.274 5,267 +0.27(+3.88%)
Nov 11, 2003 7.022 7.022 7.003 7.003 3,282 -0.11(-1.53%)
Nov 10, 2003 7.093 7.192 7.093 7.111 2,652 -0.09(-1.26%)
Nov 07, 2003 7.165 7.202 7.165 7.202 2,197 -0.05(-0.62%)
Nov 06, 2003 7.283 7.283 7.247 7.247 1,436 -0.08(-1.11%)
Nov 05, 2003 7.283 7.328 7.283 7.328 994 +0.07(+1.00%)
Nov 04, 2003 7.437 7.437 7.247 7.256 2,906 -0.03(-0.37%)
Nov 03, 2003 7.310 7.310 7.165 7.283 2,594 +0.05(+0.63%)
Oct 31, 2003 7.980 7.980 7.111 7.238 63,224 -0.85(-10.51%)
Oct 30, 2003 8.088 8.088 8.088 8.088 0 +0.00(+0.00%)
Oct 29, 2003 8.161 8.161 7.980 8.088 1,547 -0.23(-2.72%)
Oct 28, 2003 8.314 8.314 8.314 8.314 0 +0.00(+0.00%)
Oct 27, 2003 8.314 8.314 8.314 8.314 0 +0.00(+0.00%)
Oct 24, 2003 8.314 8.314 8.314 8.314 0 +0.00(+0.00%)
Oct 23, 2003 8.322 8.322 8.314 8.314 442 +0.13(+1.54%)
Oct 22, 2003 8.215 8.215 8.189 8.189 331 -0.01(-0.10%)
Oct 21, 2003 8.197 8.197 8.197 8.197 0 +0.00(+0.00%)
Oct 20, 2003 8.341 8.341 8.170 8.197 1,326 -0.24(-2.82%)
Oct 17, 2003 8.435 8.435 8.435 8.435 1,105 -0.01(-0.08%)
Oct 16, 2003 8.441 8.441 8.441 8.441 0 +0.00(+0.00%)
Oct 15, 2003 8.441 8.441 8.441 8.441 110 -0.05(-0.54%)
Oct 14, 2003 8.487 8.487 8.487 8.487 110 -0.11(-1.25%)
Oct 13, 2003 8.712 8.712 8.595 8.595 5,747 -0.12(-1.34%)
Oct 10, 2003 8.712 8.712 8.712 8.712 110 +0.04(+0.41%)
Oct 09, 2003 8.676 8.676 8.676 8.676 552 +0.07(+0.84%)
Oct 08, 2003 8.585 9.047 8.585 8.604 3,868 +0.15(+1.82%)
Oct 07, 2003 8.450 8.450 8.450 8.450 110 -0.14(-1.58%)
Oct 06, 2003 8.531 8.586 8.423 8.586 1,768 +0.09(+1.06%)
Oct 03, 2003 8.142 8.495 8.070 8.495 5,747 +0.35(+4.33%)
Oct 02, 2003 8.161 8.161 8.142 8.142 663 +0.00(+0.00%)
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.