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

Mesa Labs Inc (NQ: MLAB )

113.85 -0.51 (-0.45%)
Streaming Delayed Price Updated: 1:49 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 (%)
Sep 30, 2003 8.106 8.206 7.898 8.152 8,732 +0.24(+2.97%)
Sep 29, 2003 8.061 8.061 7.826 7.916 4,421 -0.07(-0.91%)
Sep 26, 2003 7.989 7.989 7.989 7.989 552 -0.15(-1.89%)
Sep 25, 2003 8.142 8.142 8.142 8.142 331 +0.00(+0.00%)
Sep 24, 2003 8.142 8.142 8.142 8.142 0 +0.00(+0.00%)
Sep 23, 2003 8.133 8.250 7.981 8.142 10,058 +0.06(+0.78%)
Sep 22, 2003 8.079 8.079 8.079 8.079 0 +0.00(+0.00%)
Sep 19, 2003 8.260 8.278 8.079 8.079 1,436 -0.06(-0.78%)
Sep 18, 2003 8.232 8.278 8.124 8.142 7,295 -0.01(-0.11%)
Sep 17, 2003 7.962 8.188 7.962 8.152 2,984 +0.25(+3.21%)
Sep 16, 2003 7.907 7.962 7.898 7.898 3,537 -0.05(-0.68%)
Sep 15, 2003 7.808 7.952 7.808 7.952 442 +0.12(+1.50%)
Sep 12, 2003 8.369 8.369 7.726 7.835 4,200 -0.08(-1.03%)
Sep 11, 2003 7.934 7.934 7.916 7.916 1,215 -0.23(-2.78%)
Sep 10, 2003 8.142 8.143 8.142 8.142 4,089 -0.01(-0.11%)
Sep 09, 2003 8.170 8.171 8.142 8.152 884 -0.02(-0.23%)
Sep 08, 2003 8.215 8.215 8.171 8.171 552 +0.03(+0.34%)
Sep 05, 2003 8.142 8.142 8.142 8.142 552 +0.00(+0.00%)
Sep 04, 2003 7.853 8.142 7.754 8.142 9,726 +0.25(+3.10%)
Sep 03, 2003 7.744 7.907 7.735 7.897 4,421 +0.16(+2.08%)
Sep 02, 2003 7.916 7.916 7.736 7.736 5,305 -0.26(-3.27%)
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%)
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.