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 (%)
Mar 31, 2022 251.17 253.44 251.17 252.23 14,144 +1.22(+0.48%)
Mar 30, 2022 255.67 255.71 251.01 251.01 16,353 -1.01(-0.40%)
Mar 29, 2022 250.00 253.95 249.80 252.02 37,693 +5.04(+2.04%)
Mar 28, 2022 248.30 251.36 244.98 246.98 18,855 -2.27(-0.91%)
Mar 25, 2022 250.25 251.36 246.54 249.25 14,019 +1.06(+0.43%)
Mar 24, 2022 248.39 249.87 244.70 248.19 16,065 +1.43(+0.58%)
Mar 23, 2022 255.51 255.51 244.91 246.77 16,163 -9.86(-3.84%)
Mar 22, 2022 263.45 263.45 256.43 256.62 15,477 -6.31(-2.40%)
Mar 21, 2022 262.47 263.82 261.31 262.94 57,311 -1.57(-0.59%)
Mar 18, 2022 262.43 265.59 261.75 264.51 37,866 +3.85(+1.48%)
Mar 17, 2022 254.92 261.91 254.92 260.66 20,174 +5.81(+2.28%)
Mar 16, 2022 251.03 255.53 250.89 254.85 19,455 +6.07(+2.44%)
Mar 15, 2022 253.63 253.63 246.20 248.78 17,395 -1.49(-0.59%)
Mar 14, 2022 248.31 251.05 248.31 250.27 21,712 +4.67(+1.90%)
Mar 11, 2022 248.75 249.78 242.10 245.60 16,848 -3.88(-1.55%)
Mar 10, 2022 248.30 250.32 245.26 249.48 17,374 -0.19(-0.08%)
Mar 09, 2022 250.66 253.15 247.93 249.66 13,125 +2.41(+0.98%)
Mar 08, 2022 255.13 255.13 247.01 247.25 11,242 -7.88(-3.09%)
Mar 07, 2022 260.91 261.18 255.13 255.13 14,342 -5.52(-2.12%)
Mar 04, 2022 249.58 261.24 249.58 260.65 30,582 +8.78(+3.49%)
Mar 03, 2022 252.37 252.67 249.93 251.87 16,241 +1.12(+0.45%)
Mar 02, 2022 249.84 251.36 248.79 250.75 22,998 +3.35(+1.36%)
Mar 01, 2022 250.71 254.49 246.42 247.40 25,466 -5.28(-2.09%)
Feb 28, 2022 254.68 255.28 250.91 252.67 22,442 -1.64(-0.65%)
Feb 25, 2022 254.85 256.24 252.77 254.32 21,023 +1.29(+0.51%)
Feb 24, 2022 242.81 253.90 242.81 253.03 18,850 +4.86(+1.96%)
Feb 23, 2022 252.04 252.56 247.36 248.17 17,654 -4.17(-1.65%)
Feb 22, 2022 248.60 254.20 248.60 252.35 16,825 +1.27(+0.50%)
Feb 18, 2022 251.08 0 -1.22(-0.48%)
Feb 17, 2022 255.50 256.50 251.59 252.30 23,746 -5.07(-1.97%)
Feb 16, 2022 252.92 259.40 252.92 257.37 23,899 +2.40(+0.94%)
Feb 15, 2022 262.08 262.08 254.06 254.97 45,142 -6.09(-2.33%)
Feb 14, 2022 260.43 263.48 258.49 261.06 25,298 -0.66(-0.25%)
Feb 11, 2022 261.54 264.71 257.49 261.72 21,885 +0.56(+0.22%)
Feb 10, 2022 264.20 267.07 260.51 261.16 21,891 -7.33(-2.73%)
Feb 09, 2022 271.97 276.52 268.30 268.49 23,031 -2.48(-0.92%)
Feb 08, 2022 265.64 272.89 265.64 270.97 24,174 +4.09(+1.53%)
Feb 07, 2022 266.92 269.98 264.80 266.88 19,514 +1.24(+0.47%)
Feb 04, 2022 267.99 268.93 260.03 265.65 23,896 -1.87(-0.70%)
Feb 03, 2022 275.93 267.52 267.52 25,307 -8.95(-3.24%)
Feb 02, 2022 279.65 280.87 274.99 276.47 32,510 -2.46(-0.88%)
Feb 01, 2022 281.92 281.92 276.29 278.93 22,001 -2.27(-0.81%)
Jan 31, 2022 278.07 283.05 281.20 25,698 +4.57(+1.65%)
Jan 28, 2022 268.42 276.63 264.77 276.63 36,328 +7.63(+2.84%)
Jan 27, 2022 277.68 277.68 266.25 268.99 35,319 -7.26(-2.63%)
Jan 26, 2022 290.63 290.63 275.62 276.25 25,712 -10.16(-3.55%)
Jan 25, 2022 289.20 289.98 285.97 286.41 28,080 -11.29(-3.79%)
Jan 24, 2022 288.11 299.47 281.98 297.70 31,400 +6.60(+2.27%)
Jan 21, 2022 287.83 296.69 287.83 291.11 25,352 +1.18(+0.41%)
Jan 20, 2022 300.48 300.48 288.55 289.93 14,718 -6.02(-2.04%)
Jan 19, 2022 294.50 300.49 293.08 295.95 39,299 +3.39(+1.16%)
Jan 18, 2022 291.47 297.94 288.86 292.56 31,091 -0.33(-0.11%)
Jan 14, 2022 292.89 0 +2.13(+0.73%)
Jan 13, 2022 294.88 297.52 289.13 290.76 12,837 -4.85(-1.64%)
Jan 12, 2022 299.86 303.04 295.61 295.61 14,654 -1.59(-0.54%)
Jan 11, 2022 302.18 302.64 289.79 297.20 44,345 -4.60(-1.52%)
Jan 10, 2022 298.64 303.69 298.13 301.80 21,618 -0.29(-0.10%)
Jan 07, 2022 309.27 309.27 302.08 302.08 14,143 -8.33(-2.68%)
Jan 06, 2022 309.15 314.35 308.83 310.41 14,698 +1.26(+0.41%)
Jan 05, 2022 315.13 316.77 308.57 309.15 25,279 -7.32(-2.31%)
Jan 04, 2022 324.38 325.78 315.79 316.47 25,751 -8.92(-2.74%)
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.