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

Mesa Labs Inc (NQ: MLAB )

113.76 -0.60 (-0.52%)
Streaming Delayed Price Updated: 11:45 AM 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, 2022 142.51 146.12 139.52 139.80 43,921 -1.80(-1.27%)
Sep 29, 2022 141.22 141.93 139.03 141.60 60,038 -1.82(-1.27%)
Sep 28, 2022 138.47 146.27 137.17 143.41 64,468 +4.85(+3.50%)
Sep 27, 2022 145.38 145.38 135.12 138.56 188,008 -4.69(-3.27%)
Sep 26, 2022 139.67 146.95 139.67 143.25 113,226 +3.39(+2.42%)
Sep 23, 2022 141.16 142.00 137.49 139.86 52,258 -3.28(-2.29%)
Sep 22, 2022 144.14 144.32 141.76 143.14 70,255 -1.35(-0.93%)
Sep 21, 2022 145.72 148.07 144.15 144.49 78,012 -1.45(-0.99%)
Sep 20, 2022 147.30 150.53 142.25 145.94 50,998 -2.06(-1.39%)
Sep 19, 2022 150.49 151.46 147.91 147.99 52,393 -4.50(-2.95%)
Sep 16, 2022 157.59 157.59 147.61 152.49 147,832 -5.35(-3.39%)
Sep 15, 2022 154.86 158.62 153.09 157.84 69,590 +1.74(+1.11%)
Sep 14, 2022 159.33 159.33 153.91 156.10 41,749 -3.07(-1.93%)
Sep 13, 2022 165.09 168.20 158.76 159.17 62,220 -9.96(-5.89%)
Sep 12, 2022 166.82 169.12 166.38 169.12 66,840 +3.63(+2.20%)
Sep 09, 2022 163.83 165.76 162.44 165.49 38,165 +4.16(+2.58%)
Sep 08, 2022 159.57 161.62 157.97 161.33 51,702 +1.36(+0.85%)
Sep 07, 2022 156.17 160.73 154.39 159.97 63,690 +4.82(+3.10%)
Sep 06, 2022 161.99 161.99 154.54 155.16 59,464 -7.61(-4.68%)
Sep 02, 2022 177.72 177.72 162.11 162.77 73,888 -14.34(-8.10%)
Sep 01, 2022 169.16 177.65 168.21 177.12 65,243 +7.50(+4.42%)
Aug 31, 2022 171.90 172.81 169.25 169.61 87,275 -2.68(-1.56%)
Aug 30, 2022 172.46 175.16 171.21 172.29 117,313 -0.88(-0.51%)
Aug 29, 2022 169.27 173.47 169.27 173.18 71,463 +2.11(+1.23%)
Aug 26, 2022 175.44 175.44 168.37 171.06 71,881 -3.06(-1.75%)
Aug 25, 2022 166.35 175.13 164.90 174.12 67,948 +7.50(+4.50%)
Aug 24, 2022 171.31 171.31 163.54 166.62 93,094 -5.71(-3.31%)
Aug 23, 2022 180.63 180.63 172.33 172.33 54,012 -9.12(-5.02%)
Aug 22, 2022 185.17 185.17 181.04 181.45 70,113 -6.62(-3.52%)
Aug 19, 2022 196.40 196.40 187.83 188.06 101,092 -8.76(-4.45%)
Aug 18, 2022 196.28 196.82 193.05 196.82 37,636 -0.35(-0.18%)
Aug 17, 2022 198.06 198.27 194.96 197.17 34,197 -1.49(-0.75%)
Aug 16, 2022 197.09 199.67 193.98 198.65 30,711 +0.63(+0.32%)
Aug 15, 2022 194.36 200.15 192.20 198.02 30,146 +3.49(+1.79%)
Aug 12, 2022 190.74 194.89 188.44 194.53 51,487 +5.45(+2.89%)
Aug 11, 2022 193.71 196.37 188.03 189.07 44,700 -5.52(-2.84%)
Aug 10, 2022 193.26 197.46 190.32 194.60 53,805 +4.90(+2.58%)
Aug 09, 2022 198.65 198.79 189.62 189.70 45,345 -10.22(-5.11%)
Aug 08, 2022 201.15 202.96 196.74 199.92 49,398 -0.83(-0.41%)
Aug 05, 2022 200.64 203.29 197.88 200.76 27,303 -2.97(-1.46%)
Aug 04, 2022 209.97 213.00 203.72 203.72 36,463 -8.72(-4.10%)
Aug 03, 2022 211.61 212.92 209.47 212.44 28,065 +0.54(+0.26%)
Aug 02, 2022 211.14 214.63 209.58 211.90 40,490 -1.32(-0.62%)
Aug 01, 2022 211.18 213.63 209.56 213.21 37,250 +1.72(+0.81%)
Jul 29, 2022 208.78 212.91 207.97 211.50 28,539 +2.72(+1.30%)
Jul 28, 2022 203.93 209.54 203.93 208.78 20,579 +5.65(+2.78%)
Jul 27, 2022 202.22 203.90 198.70 203.13 38,742 +1.99(+0.99%)
Jul 26, 2022 200.14 202.12 197.95 201.13 26,142 +0.19(+0.09%)
Jul 25, 2022 202.88 202.88 197.97 200.94 29,063 -1.26(-0.62%)
Jul 22, 2022 206.36 206.36 198.37 202.21 32,758 -3.84(-1.86%)
Jul 21, 2022 199.75 206.73 199.75 206.04 31,924 +4.82(+2.40%)
Jul 20, 2022 197.78 201.63 197.78 201.22 33,445 +3.01(+1.52%)
Jul 19, 2022 192.81 198.79 192.81 198.22 43,243 +6.49(+3.38%)
Jul 18, 2022 197.60 198.53 191.37 191.73 33,945 -5.15(-2.61%)
Jul 15, 2022 195.71 197.79 193.74 196.88 41,765 +4.82(+2.51%)
Jul 14, 2022 196.10 196.10 187.18 192.06 32,421 -3.94(-2.01%)
Jul 13, 2022 194.83 202.05 191.01 196.00 48,279 +0.55(+0.28%)
Jul 12, 2022 192.33 196.15 188.91 195.45 41,274 +3.79(+1.98%)
Jul 11, 2022 200.07 200.07 191.44 191.66 68,724 -10.49(-5.19%)
Jul 08, 2022 200.13 205.19 200.13 202.16 41,205 +0.09(+0.04%)
Jul 07, 2022 199.50 202.90 198.33 202.07 30,779 +2.06(+1.03%)
Jul 06, 2022 201.83 203.79 199.70 200.00 42,488 -2.91(-1.43%)
Jul 05, 2022 203.62 204.42 200.26 202.91 39,869 -2.26(-1.10%)
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.