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

Mesa Labs Inc (NQ: MLAB )

95.70 -14.82 (-13.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 269.93 270.01 266.38 268.10 37,014 -2.82(-1.04%)
Nov 27, 2020 264.99 271.29 257.33 270.92 11,352 +4.09(+1.53%)
Nov 25, 2020 266.44 270.72 264.35 266.83 23,327 +0.32(+0.12%)
Nov 24, 2020 277.46 278.71 265.23 266.50 53,483 -10.45(-3.77%)
Nov 23, 2020 279.03 279.03 275.81 276.95 23,245 +1.27(+0.46%)
Nov 20, 2020 268.07 278.71 268.07 275.68 27,587 +4.56(+1.68%)
Nov 19, 2020 276.17 276.17 266.68 271.13 34,548 -4.05(-1.47%)
Nov 18, 2020 288.09 288.09 274.92 275.18 36,469 -10.74(-3.76%)
Nov 17, 2020 281.52 287.31 279.03 285.92 33,411 +0.52(+0.18%)
Nov 16, 2020 278.44 285.57 276.09 285.39 31,680 +8.82(+3.19%)
Nov 13, 2020 271.14 279.35 269.55 276.57 32,557 +6.88(+2.55%)
Nov 12, 2020 268.18 270.57 267.33 269.69 26,088 +1.41(+0.53%)
Nov 11, 2020 270.32 271.58 267.23 268.28 14,163 -1.28(-0.48%)
Nov 10, 2020 267.30 271.43 263.48 269.56 33,879 +6.19(+2.35%)
Nov 09, 2020 265.84 271.82 263.37 263.37 30,265 +1.77(+0.67%)
Nov 06, 2020 263.02 265.34 260.51 261.60 17,647 -2.62(-0.99%)
Nov 05, 2020 265.92 267.77 263.23 264.23 26,570 +1.65(+0.63%)
Nov 04, 2020 260.97 265.75 260.38 262.58 27,206 +2.29(+0.88%)
Nov 03, 2020 258.33 265.66 258.33 260.29 34,216 +2.67(+1.04%)
Nov 02, 2020 259.32 261.23 255.59 257.62 23,424 -0.12(-0.05%)
Oct 30, 2020 262.50 262.55 256.38 257.74 18,560 -4.81(-1.83%)
Oct 29, 2020 256.46 264.52 254.39 262.55 26,764 +4.63(+1.80%)
Oct 28, 2020 267.32 269.66 257.88 257.92 41,794 -12.67(-4.68%)
Oct 27, 2020 270.15 272.12 268.57 270.59 23,508 -0.06(-0.02%)
Oct 26, 2020 269.17 270.77 266.63 270.64 17,994 -2.83(-1.03%)
Oct 23, 2020 274.09 275.47 271.69 273.48 14,402 -0.88(-0.32%)
Oct 22, 2020 269.62 276.69 266.28 274.35 16,727 +6.66(+2.49%)
Oct 21, 2020 272.55 273.99 264.30 267.69 21,700 -3.56(-1.31%)
Oct 20, 2020 273.38 273.76 268.75 271.25 12,305 +0.01(+0.00%)
Oct 19, 2020 276.56 277.07 271.15 271.24 17,537 -3.98(-1.45%)
Oct 16, 2020 276.56 279.97 275.21 275.22 19,372 -1.73(-0.63%)
Oct 15, 2020 273.17 277.71 270.23 276.95 21,402 +3.95(+1.45%)
Oct 14, 2020 280.44 283.01 272.74 273.00 34,466 -5.19(-1.86%)
Oct 13, 2020 279.03 284.74 277.19 278.19 27,774 -1.88(-0.67%)
Oct 12, 2020 281.00 282.33 275.85 280.07 22,661 +1.08(+0.39%)
Oct 09, 2020 276.02 280.09 275.23 279.00 25,457 +5.02(+1.83%)
Oct 08, 2020 271.14 273.98 271.14 273.98 29,255 +4.41(+1.64%)
Oct 07, 2020 264.24 271.14 263.34 269.57 34,170 +7.31(+2.79%)
Oct 06, 2020 259.42 265.66 258.76 262.26 38,782 +5.37(+2.09%)
Oct 05, 2020 255.36 259.55 255.36 256.89 19,790 +1.53(+0.60%)
Oct 02, 2020 251.10 256.64 251.10 255.36 26,471 +0.59(+0.23%)
Oct 01, 2020 251.87 255.33 250.31 254.77 31,255 +3.59(+1.43%)
Sep 30, 2020 253.31 254.68 246.72 251.18 38,730 -1.09(-0.43%)
Sep 29, 2020 238.70 252.72 238.70 252.28 27,512 +4.74(+1.92%)
Sep 28, 2020 243.44 249.01 243.44 247.53 24,552 +6.27(+2.60%)
Sep 25, 2020 236.87 241.26 236.35 241.26 26,978 +3.94(+1.66%)
Sep 24, 2020 230.80 238.15 230.80 237.32 41,151 +6.18(+2.67%)
Sep 23, 2020 232.62 234.26 229.39 231.14 21,383 -0.81(-0.35%)
Sep 22, 2020 232.75 235.62 225.78 231.95 27,606 -1.05(-0.45%)
Sep 21, 2020 237.62 240.68 227.48 232.99 33,559 -9.14(-3.77%)
Sep 18, 2020 245.97 246.21 241.90 242.13 232,058 -2.39(-0.98%)
Sep 17, 2020 242.05 246.05 242.05 244.52 36,717 -0.04(-0.02%)
Sep 16, 2020 244.91 246.22 244.07 244.56 44,472 +1.54(+0.63%)
Sep 15, 2020 244.52 246.46 242.22 243.02 24,108 +0.38(+0.15%)
Sep 14, 2020 245.75 248.71 242.17 242.64 41,538 -0.75(-0.31%)
Sep 11, 2020 242.12 245.98 242.12 243.39 28,297 -0.03(-0.01%)
Sep 10, 2020 246.04 246.69 243.02 243.42 30,205 -0.31(-0.13%)
Sep 09, 2020 237.88 246.82 237.88 243.73 31,202 +7.37(+3.12%)
Sep 08, 2020 236.94 239.35 234.69 236.35 40,928 -3.56(-1.48%)
Sep 04, 2020 243.99 245.50 236.00 239.91 30,630 -1.04(-0.43%)
Sep 03, 2020 248.48 248.48 239.42 240.96 24,054 -7.40(-2.98%)
Sep 02, 2020 246.88 249.16 246.06 248.35 20,711 +1.86(+0.76%)
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.