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 (%)
Aug 29, 2003 8.052 8.052 7.998 7.998 4,531 -0.13(-1.66%)
Aug 28, 2003 7.916 8.142 7.916 8.133 6,079 -0.01(-0.12%)
Aug 27, 2003 7.953 8.142 7.790 8.142 17,464 +0.19(+2.39%)
Aug 26, 2003 8.161 8.161 7.952 7.952 6,631 -0.09(-1.11%)
Aug 25, 2003 8.369 8.595 7.962 8.042 15,916 +0.08(+1.00%)
Aug 22, 2003 8.550 8.550 7.419 7.962 111,526 -0.37(-4.44%)
Aug 21, 2003 8.595 8.820 8.314 8.332 52,281 -0.19(-2.23%)
Aug 20, 2003 8.133 8.874 8.133 8.522 22,327 +0.51(+6.32%)
Aug 19, 2003 9.364 9.427 7.962 8.016 18,348 -0.40(-4.73%)
Aug 18, 2003 7.527 8.767 7.473 8.414 12,711 +1.02(+13.83%)
Aug 15, 2003 7.392 7.464 7.328 7.392 7,074 +0.05(+0.62%)
Aug 14, 2003 7.346 7.346 7.346 7.346 221 +0.02(+0.25%)
Aug 13, 2003 7.328 7.328 7.328 7.328 1,215 +0.10(+1.38%)
Aug 12, 2003 7.210 7.230 7.192 7.229 2,763 +0.01(+0.13%)
Aug 11, 2003 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Aug 08, 2003 7.220 7.220 7.220 7.220 2,210 +0.05(+0.76%)
Aug 07, 2003 7.057 7.283 7.057 7.165 6,079 +0.20(+2.86%)
Aug 06, 2003 6.966 6.966 6.966 6.966 0 +0.00(+0.00%)
Aug 05, 2003 6.966 6.966 6.966 6.966 0 +0.00(+0.00%)
Aug 04, 2003 6.966 6.966 6.966 6.966 663 +0.17(+2.53%)
Aug 01, 2003 6.794 6.794 6.794 6.794 221 +0.01(+0.13%)
Jul 31, 2003 6.695 6.785 6.695 6.785 2,763 +0.13(+1.90%)
Jul 30, 2003 6.659 6.659 6.659 6.659 0 +0.00(+0.00%)
Jul 29, 2003 6.659 6.659 6.659 6.659 221 -0.40(-5.64%)
Jul 28, 2003 7.138 7.147 6.785 7.057 8,068 +0.27(+4.00%)
Jul 25, 2003 6.749 6.785 6.568 6.785 6,742 +0.04(+0.54%)
Jul 24, 2003 6.749 6.749 6.749 6.749 0 +0.00(+0.00%)
Jul 23, 2003 6.966 6.966 6.749 6.749 331 -0.19(-2.73%)
Jul 22, 2003 6.840 6.938 6.840 6.938 773 +0.15(+2.25%)
Jul 21, 2003 6.758 6.785 6.713 6.785 2,652 +0.00(+0.00%)
Jul 18, 2003 6.731 7.056 6.604 6.785 7,405 -0.02(-0.27%)
Jul 17, 2003 6.849 6.966 6.803 6.803 663 -0.05(-0.79%)
Jul 16, 2003 6.858 6.858 6.858 6.858 331 +0.07(+1.07%)
Jul 15, 2003 6.794 6.876 6.695 6.785 2,873 +0.05(+0.81%)
Jul 14, 2003 6.849 6.849 6.731 6.731 331 -0.01(-0.13%)
Jul 11, 2003 6.731 6.767 6.731 6.740 1,768 +0.00(+0.00%)
Jul 10, 2003 6.740 6.740 6.740 6.740 221 +0.00(+0.01%)
Jul 09, 2003 6.604 6.876 6.514 6.739 2,100 +0.19(+2.89%)
Jul 08, 2003 6.550 6.550 6.550 6.550 773 +0.01(+0.14%)
Jul 07, 2003 6.523 6.550 6.342 6.541 7,516 +0.03(+0.42%)
Jul 03, 2003 6.414 6.514 6.414 6.514 4,531 +0.10(+1.55%)
Jul 02, 2003 6.405 6.414 6.405 6.414 1,547 -0.05(-0.84%)
Jul 01, 2003 6.460 6.469 6.460 6.469 1,215 +0.12(+1.85%)
Jun 30, 2003 6.351 6.351 6.351 6.351 0 +0.00(+0.00%)
Jun 27, 2003 6.469 6.559 6.351 6.351 1,105 -0.07(-1.13%)
Jun 26, 2003 6.423 6.423 6.423 6.423 110 +0.09(+1.43%)
Jun 25, 2003 6.396 6.414 6.333 6.333 1,326 -0.02(-0.28%)
Jun 24, 2003 6.333 6.423 6.333 6.351 1,105 +0.02(+0.29%)
Jun 23, 2003 6.333 6.333 6.333 6.333 110 +0.00(+0.00%)
Jun 20, 2003 6.335 6.335 6.333 6.333 1,436 +0.00(+0.00%)
Jun 19, 2003 6.333 6.333 6.333 6.333 0 +0.00(+0.00%)
Jun 18, 2003 6.333 6.333 6.333 6.333 331 -0.09(-1.41%)
Jun 17, 2003 6.333 6.423 6.333 6.423 9,505 +0.09(+1.43%)
Jun 16, 2003 6.423 6.469 6.333 6.333 2,763 +0.00(+0.00%)
Jun 13, 2003 6.333 6.333 6.333 6.333 110 +0.00(+0.00%)
Jun 12, 2003 6.333 6.333 6.333 6.333 110 +0.00(+0.00%)
Jun 11, 2003 6.333 6.333 6.333 6.333 0 +0.00(+0.00%)
Jun 10, 2003 6.451 6.785 6.333 6.333 4,642 -0.14(-2.23%)
Jun 09, 2003 6.333 6.478 6.333 6.478 1,547 +0.14(+2.29%)
Jun 06, 2003 6.333 6.387 6.333 6.333 2,652 -0.01(-0.14%)
Jun 05, 2003 6.342 6.342 6.342 6.342 0 +0.00(+0.00%)
Jun 04, 2003 6.342 6.342 6.342 6.342 2,984 +0.01(+0.14%)
Jun 03, 2003 6.333 6.333 6.333 6.333 4,642 -0.01(-0.14%)
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.