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

Mesa Labs Inc (NQ: MLAB )

111.64 -1.16 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2003 5.654 5.654 5.609 5.609 1,215 +0.00(+0.00%)
Apr 29, 2003 5.627 5.627 5.609 5.609 1,436 -0.02(-0.32%)
Apr 28, 2003 5.627 5.627 5.627 5.627 0 +0.00(+0.00%)
Apr 25, 2003 5.627 5.627 5.627 5.627 552 +0.00(+0.00%)
Apr 24, 2003 5.627 5.627 5.627 5.627 2,100 +0.01(+0.16%)
Apr 23, 2003 5.618 5.618 5.618 5.618 0 +0.00(+0.00%)
Apr 22, 2003 5.709 5.709 5.618 5.618 221 -0.15(-2.66%)
Apr 21, 2003 5.745 5.790 5.673 5.772 8,289 +0.09(+1.59%)
Apr 17, 2003 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Apr 16, 2003 5.673 5.682 5.673 5.682 773 +0.07(+1.29%)
Apr 15, 2003 5.654 5.700 5.609 5.609 994 -0.01(-0.16%)
Apr 14, 2003 5.474 5.618 5.474 5.618 5,968 +0.14(+2.48%)
Apr 11, 2003 5.428 5.537 5.428 5.483 1,547 -0.05(-0.98%)
Apr 10, 2003 5.537 5.537 5.537 5.537 552 -0.05(-0.97%)
Apr 09, 2003 5.591 5.591 5.591 5.591 110 -0.03(-0.48%)
Apr 08, 2003 5.673 5.673 5.564 5.618 13,595 +0.05(+0.98%)
Apr 07, 2003 5.564 5.618 5.564 5.564 3,979 +0.00(+0.00%)
Apr 04, 2003 5.564 5.564 5.564 5.564 331 -0.12(-2.07%)
Apr 03, 2003 5.627 5.682 5.627 5.682 884 +0.05(+0.80%)
Apr 02, 2003 5.564 5.636 5.564 5.636 2,321 +0.07(+1.30%)
Apr 01, 2003 5.564 5.645 5.564 5.564 773 +0.00(+0.00%)
Mar 31, 2003 5.564 5.564 5.564 5.564 221 +0.00(+0.00%)
Mar 28, 2003 5.537 5.618 5.537 5.564 5,084 +0.01(+0.16%)
Mar 27, 2003 5.537 5.555 5.537 5.555 1,768 -0.06(-1.13%)
Mar 26, 2003 5.546 5.618 5.546 5.618 221 +0.03(+0.49%)
Mar 25, 2003 5.537 5.736 5.537 5.591 2,763 +0.05(+0.98%)
Mar 24, 2003 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Mar 21, 2003 5.609 5.781 5.510 5.537 2,542 +0.05(+0.99%)
Mar 20, 2003 5.537 5.537 5.483 5.483 221 -0.14(-2.42%)
Mar 19, 2003 5.854 5.989 5.618 5.618 2,100 -0.14(-2.36%)
Mar 18, 2003 5.817 6.080 5.754 5.754 8,068 +0.00(+0.00%)
Mar 17, 2003 5.754 5.754 5.754 5.754 442 +0.00(+0.00%)
Mar 14, 2003 5.754 5.754 5.754 5.754 110 -0.01(-0.16%)
Mar 13, 2003 5.763 5.763 5.763 5.763 110 -0.06(-1.09%)
Mar 12, 2003 6.062 6.080 5.682 5.826 17,574 -0.27(-4.45%)
Mar 11, 2003 6.044 6.206 6.044 6.098 11,495 +0.05(+0.90%)
Mar 10, 2003 6.044 6.188 6.044 6.044 2,542 +0.00(+0.00%)
Mar 07, 2003 6.044 6.044 6.044 6.044 331 -0.12(-1.91%)
Mar 06, 2003 6.044 6.243 6.044 6.161 9,174 +0.01(+0.15%)
Mar 05, 2003 6.062 6.170 6.044 6.152 2,873 +0.10(+1.64%)
Mar 04, 2003 6.161 6.161 6.053 6.053 1,879 -0.13(-2.05%)
Mar 03, 2003 6.053 6.179 6.053 6.179 1,326 +0.05(+0.89%)
Feb 28, 2003 6.062 6.243 5.890 6.125 5,858 -0.12(-1.88%)
Feb 27, 2003 6.224 6.243 5.953 6.243 2,210 +0.02(+0.29%)
Feb 26, 2003 6.224 6.224 6.224 6.224 663 -0.01(-0.15%)
Feb 25, 2003 6.234 6.234 6.234 6.234 0 +0.00(+0.00%)
Feb 24, 2003 6.224 6.234 6.224 6.234 663 +0.01(+0.15%)
Feb 21, 2003 6.224 6.224 6.224 6.224 0 +0.00(+0.00%)
Feb 20, 2003 6.224 6.224 6.224 6.224 331 -0.01(-0.15%)
Feb 19, 2003 6.234 6.234 6.234 6.234 0 +0.00(+0.00%)
Feb 18, 2003 6.234 6.234 6.234 6.234 110 +0.01(+0.15%)
Feb 14, 2003 6.224 6.224 6.224 6.224 110 -0.01(-0.15%)
Feb 13, 2003 6.234 6.234 6.234 6.234 0 +0.00(+0.00%)
Feb 12, 2003 6.333 6.333 6.234 6.234 8,289 +0.00(+0.00%)
Feb 11, 2003 6.279 6.324 6.234 6.234 442 +0.01(+0.15%)
Feb 10, 2003 6.224 6.243 6.224 6.224 4,421 -0.01(-0.15%)
Feb 07, 2003 6.234 6.234 6.234 6.234 0 +0.00(+0.00%)
Feb 06, 2003 6.234 6.288 6.234 6.234 331 +0.01(+0.15%)
Feb 05, 2003 6.224 6.224 6.224 6.224 3,315 -0.02(-0.29%)
Feb 04, 2003 6.243 6.243 6.243 6.243 110 +0.02(+0.29%)
Feb 03, 2003 6.234 6.234 6.224 6.224 2,431 -0.01(-0.15%)
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%)
Nov 01, 2002 5.844 5.844 5.844 5.844 0 +0.00(+0.00%)
Oct 31, 2002 5.844 5.844 5.844 5.844 0 +0.00(+0.00%)
Oct 30, 2002 5.844 5.844 5.835 5.844 1,768 +0.14(+2.54%)
Oct 29, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 28, 2002 5.926 5.926 5.700 5.700 994 +0.09(+1.68%)
Oct 25, 2002 5.606 5.606 5.606 5.606 110 +0.04(+0.75%)
Oct 24, 2002 5.519 5.745 5.510 5.564 14,148 +0.05(+0.99%)
Oct 23, 2002 5.347 5.510 5.320 5.510 188,346 +0.16(+3.05%)
Oct 22, 2002 5.202 5.356 5.202 5.347 4,531 +0.01(+0.17%)
Oct 21, 2002 5.338 5.356 5.338 5.338 3,758 -0.02(-0.34%)
Oct 18, 2002 5.356 5.356 5.356 5.356 552 +0.01(+0.17%)
Oct 17, 2002 5.348 5.348 5.347 5.347 552 +0.00(+0.00%)
Oct 16, 2002 5.347 5.437 5.347 5.347 1,657 +0.01(+0.10%)
Oct 15, 2002 5.347 5.347 5.341 5.341 552 +0.00(+0.07%)
Oct 14, 2002 5.338 5.339 5.338 5.338 3,426 -0.01(-0.17%)
Oct 11, 2002 5.437 5.474 5.347 5.347 1,215 +0.01(+0.17%)
Oct 10, 2002 5.374 5.374 5.338 5.338 663 -0.13(-2.46%)
Oct 09, 2002 5.474 5.528 5.473 5.473 22,437 -0.01(-0.18%)
Oct 08, 2002 5.474 5.483 5.474 5.483 1,547 -0.01(-0.16%)
Oct 07, 2002 5.474 5.492 5.474 5.492 2,210 +0.02(+0.33%)
Oct 04, 2002 5.483 5.483 5.474 5.474 4,863 -0.18(-3.20%)
Oct 03, 2002 5.700 5.700 5.654 5.654 3,868 -0.02(-0.33%)
Oct 02, 2002 5.835 5.835 5.673 5.673 331 -0.16(-2.78%)
Oct 01, 2002 5.835 5.835 5.835 5.835 0 +0.00(+0.00%)
Sep 30, 2002 5.835 5.835 5.790 5.835 3,868 +0.05(+0.78%)
Sep 27, 2002 5.654 5.790 5.428 5.790 3,315 +0.16(+2.89%)
Sep 26, 2002 5.428 5.627 5.428 5.627 6,631 +0.20(+3.67%)
Sep 25, 2002 5.175 5.428 5.175 5.428 21,995 +0.25(+4.84%)
Sep 24, 2002 5.175 5.220 5.175 5.178 6,298 +0.00(+0.05%)
Sep 23, 2002 5.202 5.202 5.175 5.175 1,105 -0.01(-0.17%)
Sep 20, 2002 5.184 5.193 5.184 5.184 1,768 -0.01(-0.17%)
Sep 19, 2002 5.176 5.193 5.176 5.193 2,100 +0.02(+0.35%)
Sep 18, 2002 5.202 5.202 5.175 5.175 10,611 +0.00(+0.00%)
Sep 17, 2002 5.175 5.175 5.175 5.175 0 +0.00(+0.00%)
Sep 16, 2002 5.175 5.175 5.175 5.175 3,315 -0.02(-0.35%)
Sep 13, 2002 5.175 5.193 5.175 5.193 663 +0.02(+0.35%)
Sep 12, 2002 5.178 5.178 5.175 5.175 1,215 +0.03(+0.58%)
Sep 11, 2002 5.145 5.145 5.145 5.145 221 +0.01(+0.12%)
Sep 10, 2002 5.139 5.139 5.139 5.139 7,737 +0.00(+0.00%)
Sep 09, 2002 5.140 5.140 5.139 5.139 1,215 -0.06(-1.22%)
Sep 06, 2002 5.202 5.202 5.202 5.202 663 -0.09(-1.71%)
Sep 05, 2002 5.293 5.293 5.293 5.293 0 +0.00(+0.00%)
Sep 04, 2002 5.293 5.293 5.293 5.293 0 +0.00(+0.00%)
Sep 03, 2002 5.293 5.293 5.293 5.293 0 +0.00(+0.00%)
Aug 30, 2002 5.157 5.293 5.157 5.293 4,200 +0.14(+2.63%)
Aug 29, 2002 5.158 5.158 5.157 5.157 884 +0.05(+0.89%)
Aug 28, 2002 5.112 5.112 5.112 5.112 221 -0.01(-0.18%)
Aug 27, 2002 5.157 5.157 5.121 5.121 3,537 -0.17(-3.25%)
Aug 26, 2002 5.293 5.293 5.293 5.293 0 +0.00(+0.00%)
Aug 23, 2002 5.293 5.293 5.293 5.293 0 +0.00(+0.00%)
Aug 22, 2002 5.247 5.293 5.247 5.293 1,215 +0.27(+5.41%)
Aug 21, 2002 5.021 5.021 5.021 5.021 331 -0.14(-2.63%)
Aug 20, 2002 4.931 5.166 4.931 5.157 2,542 -0.01(-0.19%)
Aug 16, 2002 5.167 5.167 5.167 5.167 0 +0.00(+0.00%)
Aug 15, 2002 5.167 5.167 5.167 5.167 0 +0.00(+0.00%)
Aug 14, 2002 5.488 5.501 5.167 5.167 1,879 +0.01(+0.19%)
Aug 13, 2002 4.986 5.157 4.986 5.157 1,436 +0.22(+4.40%)
Aug 12, 2002 5.610 5.610 4.849 4.940 3,315 -0.37(-6.98%)
Aug 07, 2002 5.311 5.311 5.311 5.311 2,210 +0.06(+1.21%)
Aug 06, 2002 5.247 5.247 5.247 5.247 442 -0.00(-0.02%)
Aug 05, 2002 5.248 5.248 5.248 5.248 331 +0.00(+0.02%)
Aug 02, 2002 5.247 5.247 5.247 5.247 0 +0.00(+0.00%)
Aug 01, 2002 5.247 5.247 5.247 5.247 552 -0.05(-1.02%)
Jul 31, 2002 5.247 5.302 5.247 5.302 4,752 +0.05(+1.03%)
Jul 30, 2002 5.165 5.247 5.165 5.247 1,436 +0.01(+0.19%)
Jul 29, 2002 5.237 5.237 5.237 5.237 110 +0.04(+0.68%)
Jul 26, 2002 5.202 5.202 5.202 5.202 2,210 +0.23(+4.55%)
Jul 25, 2002 4.976 4.976 4.976 4.976 0 +0.00(+0.00%)
Jul 24, 2002 4.976 4.985 4.976 4.976 4,642 -0.00(-0.02%)
Jul 23, 2002 5.293 5.293 4.977 4.977 19,674 +0.00(+0.02%)
Jul 22, 2002 4.976 4.976 4.976 4.976 2,431 +0.00(+0.00%)
Jul 19, 2002 5.256 5.256 4.976 4.976 2,431 -0.27(-5.19%)
Jul 17, 2002 5.248 5.248 5.248 5.248 110 -0.11(-2.01%)
Jul 12, 2002 5.356 5.356 5.356 5.356 0 +0.00(+0.00%)
Jul 11, 2002 5.247 5.356 5.247 5.356 3,537 -0.12(-2.15%)
Jul 10, 2002 5.474 5.474 5.474 5.474 110 +0.23(+4.31%)
Jul 09, 2002 5.248 5.248 5.247 5.247 1,436 -0.00(-0.02%)
Jul 08, 2002 5.474 5.474 5.248 5.248 110 -0.23(-4.12%)
Jul 05, 2002 5.474 5.474 5.474 5.474 4,421 +0.00(+0.00%)
Jul 04, 2002 5.474 5.474 5.474 5.474 0 +0.00(+0.00%)
Jul 03, 2002 5.474 5.474 5.474 5.474 0 +0.00(+0.00%)
Jul 02, 2002 5.302 5.474 5.248 5.474 331 +0.11(+2.11%)
Jul 01, 2002 5.360 5.360 5.360 5.360 552 -0.10(-1.90%)
Jun 28, 2002 5.270 5.464 5.247 5.464 4,531 +0.22(+4.14%)
Jun 27, 2002 5.311 5.311 5.247 5.247 5,194 -0.04(-0.84%)
Jun 26, 2002 5.293 5.293 5.292 5.292 663 +0.22(+4.26%)
Jun 25, 2002 5.075 5.075 5.075 5.075 0 -0.27(-5.08%)
Jun 21, 2002 5.022 5.347 5.022 5.347 2,210 +0.32(+6.47%)
Jun 20, 2002 5.022 5.022 5.022 5.022 0 +0.00(+0.00%)
Jun 19, 2002 5.247 5.247 4.976 5.022 3,979 -0.36(-6.66%)
Jun 18, 2002 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Jun 17, 2002 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Jun 14, 2002 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Jun 12, 2002 5.247 5.428 5.247 5.380 14,479 +0.04(+0.80%)
Jun 11, 2002 5.293 5.338 5.293 5.338 1,879 +0.17(+3.31%)
Jun 10, 2002 5.167 5.167 5.167 5.167 0 +0.00(+0.00%)
Jun 07, 2002 4.976 5.293 4.976 5.167 1,436 +0.19(+3.84%)
Jun 06, 2002 5.383 5.392 4.976 4.976 5,305 -0.41(-7.60%)
Jun 05, 2002 5.385 5.385 5.385 5.385 1,105 -0.42(-7.28%)
May 31, 2002 5.702 5.808 5.654 5.808 4,973 -0.12(-1.98%)
May 28, 2002 5.926 5.926 5.926 5.926 0 +0.00(+0.00%)
May 27, 2002 5.926 5.944 5.926 5.926 6,521 +0.00(+0.00%)
May 24, 2002 5.926 5.944 5.926 5.926 6,521 -0.20(-3.25%)
May 23, 2002 6.125 6.125 6.125 6.125 0 +0.19(+3.22%)
May 22, 2002 5.934 5.934 5.934 5.934 0 +0.00(+0.00%)
May 21, 2002 5.926 5.934 5.926 5.934 331 +0.01(+0.14%)
May 20, 2002 5.926 5.926 5.926 5.926 0 +0.00(+0.00%)
May 17, 2002 5.926 5.926 5.926 5.926 442 -0.00(-0.06%)
May 16, 2002 5.971 6.025 5.926 5.930 13,595 -0.12(-2.02%)
May 15, 2002 6.052 6.052 6.052 6.052 0 +0.00(+0.00%)
May 14, 2002 5.935 6.052 5.935 6.052 221 +0.12(+1.97%)
May 13, 2002 5.926 5.935 5.926 5.935 3,426 +0.01(+0.15%)
May 10, 2002 5.926 5.926 5.926 5.926 331 -0.00(-0.00%)
May 09, 2002 5.926 5.926 5.926 5.926 1,105 +0.00(+0.00%)
May 08, 2002 5.926 6.080 5.926 5.926 6,410 -0.00(-0.02%)
May 07, 2002 5.926 5.927 5.926 5.927 1,657 -0.04(-0.74%)
May 06, 2002 5.926 6.062 5.926 5.971 4,531 +0.00(+0.00%)
May 03, 2002 5.971 5.971 5.971 5.971 2,763 +0.00(+0.00%)
May 02, 2002 5.985 5.985 5.971 5.971 2,210 -0.36(-5.71%)
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.