Skip to main content

Mesa Labs Inc (NQ: MLAB )

91.28 -0.39 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 60.33 62.08 60.33 61.95 0 +1.20(+1.97%)
Jul 30, 2013 60.69 61.01 60.47 60.75 0 +0.08(+0.13%)
Jul 29, 2013 60.39 62.07 59.80 60.68 0 +0.40(+0.66%)
Jul 26, 2013 59.75 60.61 59.20 60.28 0 +0.24(+0.40%)
Jul 25, 2013 59.25 60.57 59.25 60.04 0 +0.35(+0.59%)
Jul 24, 2013 60.18 60.18 59.08 59.69 0 -0.86(-1.43%)
Jul 23, 2013 59.68 60.60 59.14 60.55 0 +1.06(+1.79%)
Jul 22, 2013 59.43 59.76 58.88 59.49 0 +0.07(+0.11%)
Jul 19, 2013 58.64 60.04 58.64 59.42 0 +0.64(+1.08%)
Jul 18, 2013 58.39 59.33 58.05 58.79 0 +0.50(+0.86%)
Jul 17, 2013 57.56 59.22 56.74 58.28 5,601 +1.01(+1.76%)
Jul 16, 2013 56.22 57.90 56.22 57.28 0 +0.79(+1.39%)
Jul 15, 2013 55.17 58.10 53.68 56.49 0 +1.17(+2.11%)
Jul 12, 2013 55.55 56.41 55.05 55.32 0 -0.43(-0.77%)
Jul 11, 2013 54.80 56.33 54.64 55.75 0 +1.07(+1.96%)
Jul 10, 2013 54.46 56.03 54.07 54.68 0 +0.35(+0.65%)
Jul 09, 2013 54.11 54.61 53.85 54.33 0 +0.28(+0.53%)
Jul 08, 2013 53.92 54.11 52.55 54.04 0 +0.30(+0.57%)
Jul 05, 2013 52.69 53.97 52.30 53.74 0 +1.31(+2.50%)
Jul 03, 2013 52.10 53.06 51.95 52.43 0 +0.42(+0.80%)
Jul 02, 2013 52.21 52.59 51.62 52.01 0 -0.20(-0.38%)
Jul 01, 2013 51.19 53.00 50.98 52.21 0 +0.83(+1.61%)
Jun 28, 2013 51.23 51.38 50.94 51.38 20,709 +0.18(+0.35%)
Jun 27, 2013 50.98 51.26 50.79 51.20 0 +0.11(+0.22%)
Jun 26, 2013 51.22 51.26 50.94 51.09 0 -0.16(-0.31%)
Jun 25, 2013 50.91 51.54 50.91 51.25 0 +0.30(+0.60%)
Jun 24, 2013 50.88 51.70 50.88 50.95 0 +0.15(+0.30%)
Jun 21, 2013 50.14 52.01 50.14 50.79 37,684 +0.84(+1.69%)
Jun 20, 2013 50.36 50.55 49.70 49.95 0 -0.46(-0.90%)
Jun 19, 2013 50.17 50.69 50.17 50.41 0 -0.13(-0.26%)
Jun 18, 2013 50.55 50.85 50.37 50.54 0 +0.06(+0.11%)
Jun 17, 2013 50.42 50.87 49.86 50.48 0 +0.25(+0.49%)
Jun 14, 2013 50.83 50.83 49.77 50.23 0 -0.66(-1.31%)
Jun 13, 2013 49.74 51.17 49.65 50.90 43,780 +1.05(+2.11%)
Jun 12, 2013 49.69 50.07 49.65 49.85 27,672 +0.27(+0.54%)
Jun 11, 2013 49.84 50.11 49.36 49.58 45,905 -0.36(-0.72%)
Jun 10, 2013 49.93 50.30 49.79 49.94 0 +0.10(+0.21%)
Jun 07, 2013 49.12 50.18 49.07 49.84 0 +0.94(+1.92%)
Jun 06, 2013 49.53 49.65 48.70 48.90 0 -0.57(-1.15%)
Jun 05, 2013 49.85 50.22 48.97 49.47 0 -0.29(-0.59%)
Jun 04, 2013 50.24 50.31 49.48 49.76 0 -0.29(-0.59%)
Jun 03, 2013 50.15 50.31 49.46 50.05 18,281 -0.20(-0.40%)
May 31, 2013 50.33 50.79 49.79 50.25 25,644 -0.43(-0.84%)
May 30, 2013 50.66 50.93 49.98 50.68 0 +0.34(+0.68%)
May 29, 2013 50.63 50.63 49.85 50.34 11,883 -0.47(-0.92%)
May 28, 2013 49.95 51.53 49.95 50.80 12,800 +1.08(+2.18%)
May 24, 2013 49.89 50.25 48.60 49.72 0 -0.07(-0.13%)
May 23, 2013 49.43 50.51 48.92 49.79 0 +0.47(+0.94%)
May 22, 2013 50.61 51.15 49.26 49.32 0 -1.08(-2.15%)
May 21, 2013 52.31 52.46 50.10 50.41 0 -1.91(-3.66%)
May 20, 2013 51.68 53.00 51.19 52.32 0 +0.35(+0.67%)
May 17, 2013 51.47 52.58 51.07 51.97 0 +0.61(+1.18%)
May 16, 2013 51.36 51.39 50.90 51.36 28,163 +0.00(+0.00%)
May 15, 2013 50.02 51.60 49.56 51.36 0 +1.28(+2.55%)
May 13, 2013 48.84 50.08 48.71 50.08 0 +1.29(+2.64%)
May 10, 2013 46.89 49.09 46.66 48.80 0 +2.09(+4.48%)
May 09, 2013 46.17 48.33 46.17 46.70 0 +0.62(+1.36%)
May 08, 2013 45.49 46.89 45.49 46.08 0 +0.62(+1.35%)
May 07, 2013 44.56 45.82 44.56 45.46 0 +0.85(+1.91%)
May 06, 2013 44.78 44.96 44.28 44.61 0 -0.27(-0.59%)
May 03, 2013 45.19 45.40 44.44 44.88 0 -0.05(-0.11%)
May 02, 2013 45.30 46.28 43.80 44.92 0 -0.09(-0.21%)
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.