Skip to main content

Mesa Labs Inc (NQ: MLAB )

104.80 -2.55 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 23.48 23.51 23.48 23.51 220 -0.08(-0.33%)
Feb 25, 2010 23.48 23.62 23.48 23.58 3,086 +0.11(+0.46%)
Feb 24, 2010 24.42 24.42 22.59 23.48 9,590 -0.89(-3.66%)
Feb 23, 2010 24.08 24.44 24.08 24.37 2,094 +0.14(+0.57%)
Feb 22, 2010 24.80 25.25 24.23 24.23 3,315 -0.16(-0.67%)
Feb 19, 2010 24.23 24.39 24.23 24.39 1,732 +0.23(+0.93%)
Feb 18, 2010 24.17 24.17 24.17 24.17 1,106 +0.00(+0.00%)
Feb 17, 2010 24.40 24.42 24.14 24.17 4,146 -0.05(-0.22%)
Feb 16, 2010 24.41 24.41 24.22 24.22 1,106 +0.01(+0.04%)
Feb 12, 2010 24.78 24.21 24.21 24.21 3,431 -0.41(-1.65%)
Feb 10, 2010 24.36 24.62 24.62 24.62 4,206 +0.00(+0.00%)
Feb 09, 2010 24.62 24.62 24.62 24.62 1,660 -0.05(-0.18%)
Feb 08, 2010 24.65 24.66 24.65 24.66 332 +0.18(+0.74%)
Feb 05, 2010 24.48 24.49 24.48 24.48 3,459 -0.08(-0.33%)
Feb 04, 2010 24.48 24.56 24.48 24.56 553 +0.05(+0.22%)
Feb 03, 2010 24.61 24.62 24.48 24.51 4,708 +0.02(+0.07%)
Feb 02, 2010 24.49 24.62 24.48 24.49 1,419 +0.01(+0.04%)
Feb 01, 2010 24.57 24.57 24.48 24.48 885 -0.03(-0.13%)
Jan 28, 2010 24.51 24.51 24.51 24.51 0 -0.10(-0.42%)
Jan 27, 2010 24.62 24.84 24.48 24.62 5,475 -0.05(-0.18%)
Jan 26, 2010 24.63 24.66 24.61 24.66 2,723 +0.05(+0.18%)
Jan 25, 2010 24.63 24.63 24.48 24.62 3,807 -0.01(-0.04%)
Jan 22, 2010 24.76 24.76 24.63 24.63 3,187 +0.14(+0.57%)
Jan 21, 2010 25.06 25.06 24.49 24.49 2,988 -0.23(-0.93%)
Jan 20, 2010 24.68 25.05 24.68 24.72 5,648 -0.58(-2.29%)
Jan 19, 2010 24.63 25.50 24.63 25.30 4,729 +0.81(+3.32%)
Jan 15, 2010 25.75 24.48 24.48 24.48 553 -1.26(-4.91%)
Jan 14, 2010 25.10 25.75 25.10 25.75 442 +0.27(+1.06%)
Jan 13, 2010 26.20 26.20 25.48 25.48 1,243 -0.54(-2.08%)
Jan 12, 2010 25.79 26.02 25.79 26.02 1,771 +0.28(+1.09%)
Jan 11, 2010 25.03 25.95 24.82 25.74 3,973 +0.70(+2.81%)
Jan 08, 2010 25.27 25.27 25.03 25.03 442 -0.21(-0.82%)
Jan 07, 2010 24.79 25.24 24.79 25.24 1,414 +0.45(+1.82%)
Jan 06, 2010 24.07 24.79 24.07 24.79 1,886 +0.93(+3.90%)
Jan 05, 2010 23.86 24.36 23.86 23.86 3,237 +0.00(+0.00%)
Jan 04, 2010 23.44 23.95 23.44 23.86 2,656 +0.52(+2.23%)
Dec 31, 2009 23.80 23.34 23.34 23.34 2,435 -0.39(-1.66%)
Dec 30, 2009 23.97 24.12 23.63 23.73 14,702 +0.25(+1.08%)
Dec 29, 2009 23.76 23.98 22.66 23.48 7,611 +0.49(+2.12%)
Dec 28, 2009 23.02 23.02 22.99 22.99 1,328 -0.03(-0.12%)
Dec 24, 2009 22.49 23.02 22.49 23.02 3,731 +0.61(+2.74%)
Dec 23, 2009 22.40 22.40 22.40 22.40 1,106 +0.00(+0.00%)
Dec 22, 2009 22.33 22.40 22.29 22.40 1,992 +0.09(+0.40%)
Dec 21, 2009 22.17 22.31 22.17 22.31 442 +0.14(+0.65%)
Dec 16, 2009 22.17 22.17 22.17 22.17 664 +0.22(+0.99%)
Dec 15, 2009 18.26 22.09 18.26 21.95 876 -0.05(-0.21%)
Dec 14, 2009 22.00 22.00 22.00 22.00 1,660 +0.18(+0.83%)
Dec 11, 2009 21.82 21.82 21.82 21.82 996 +0.09(+0.42%)
Dec 10, 2009 21.73 21.73 21.73 21.73 221 +0.04(+0.17%)
Dec 09, 2009 21.68 21.69 21.68 21.69 442 -0.13(-0.58%)
Dec 08, 2009 22.00 22.12 21.82 21.82 608 -0.16(-0.74%)
Dec 07, 2009 21.98 21.98 21.98 21.98 442 +0.00(+0.02%)
Dec 04, 2009 22.18 22.18 21.82 21.98 1,467 -0.20(-0.92%)
Dec 02, 2009 22.18 22.18 22.18 22.18 221 +0.36(+1.66%)
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.