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 30, 2021 288.33 291.28 288.33 290.90 14,609 +2.70(+0.94%)
Jul 29, 2021 281.71 288.20 281.71 288.20 36,747 +5.25(+1.86%)
Jul 28, 2021 285.46 287.43 282.42 282.95 13,865 -2.33(-0.82%)
Jul 27, 2021 280.77 287.38 280.72 285.28 15,024 +4.51(+1.61%)
Jul 26, 2021 280.41 281.61 279.01 280.77 9,491 +1.16(+0.41%)
Jul 23, 2021 279.51 279.61 277.75 279.61 7,249 +1.17(+0.42%)
Jul 22, 2021 276.62 279.91 276.62 278.44 9,138 -1.08(-0.39%)
Jul 21, 2021 279.43 280.60 278.89 279.52 12,701 -0.39(-0.14%)
Jul 20, 2021 278.46 283.27 278.31 279.92 21,112 +3.30(+1.19%)
Jul 19, 2021 276.83 278.38 275.94 276.62 9,814 -2.47(-0.88%)
Jul 16, 2021 278.24 280.28 276.66 279.09 18,514 +3.41(+1.24%)
Jul 15, 2021 277.86 277.86 274.84 275.68 10,177 -1.40(-0.51%)
Jul 14, 2021 284.30 284.30 275.90 277.08 12,249 -5.56(-1.97%)
Jul 13, 2021 281.46 283.91 278.34 282.64 19,688 +1.20(+0.43%)
Jul 12, 2021 276.67 281.44 274.48 281.44 19,166 +5.72(+2.07%)
Jul 09, 2021 276.04 276.52 273.13 275.72 8,793 +1.32(+0.48%)
Jul 08, 2021 266.74 274.54 266.74 274.40 14,262 +2.17(+0.80%)
Jul 07, 2021 271.19 272.71 271.19 272.22 14,512 +2.12(+0.79%)
Jul 06, 2021 267.27 270.10 263.26 270.10 12,713 +1.78(+0.66%)
Jul 02, 2021 266.69 270.18 262.10 268.32 16,122 +1.90(+0.71%)
Jul 01, 2021 267.64 267.64 261.60 266.42 24,825 -1.42(-0.53%)
Jun 30, 2021 260.70 268.15 260.70 267.85 12,124 +3.00(+1.13%)
Jun 29, 2021 265.96 265.96 262.36 264.84 10,212 +0.06(+0.02%)
Jun 28, 2021 270.77 270.77 262.07 264.79 28,436 -4.72(-1.75%)
Jun 25, 2021 262.25 271.34 262.25 269.51 232,266 +8.23(+3.15%)
Jun 24, 2021 262.56 262.74 259.58 261.28 16,473 -0.13(-0.05%)
Jun 23, 2021 260.76 261.75 259.38 261.41 29,333 +0.63(+0.24%)
Jun 22, 2021 260.08 261.24 255.49 260.77 17,326 +1.72(+0.66%)
Jun 21, 2021 258.57 260.92 254.72 259.06 16,881 +2.06(+0.80%)
Jun 18, 2021 257.62 259.41 253.07 257.00 64,178 -1.29(-0.50%)
Jun 17, 2021 253.20 260.26 252.02 258.30 17,898 +6.30(+2.50%)
Jun 16, 2021 259.06 261.46 247.66 251.99 35,060 -8.08(-3.11%)
Jun 15, 2021 260.46 261.62 258.78 260.07 16,666 -1.25(-0.48%)
Jun 14, 2021 258.84 261.74 258.84 261.32 20,603 +0.32(+0.12%)
Jun 11, 2021 259.79 261.75 258.11 261.00 16,821 +0.88(+0.34%)
Jun 10, 2021 256.41 261.35 256.41 260.12 16,035 +4.61(+1.81%)
Jun 09, 2021 255.09 256.50 254.69 255.51 15,728 +1.78(+0.70%)
Jun 08, 2021 256.70 257.80 252.90 253.73 39,116 -3.34(-1.30%)
Jun 07, 2021 257.15 260.92 254.36 257.07 24,079 -1.41(-0.55%)
Jun 04, 2021 255.83 258.48 255.11 258.48 16,470 +3.63(+1.43%)
Jun 03, 2021 255.42 255.48 253.11 254.85 21,968 +0.32(+0.12%)
Jun 02, 2021 252.53 257.49 248.03 254.53 53,917 +3.97(+1.58%)
Jun 01, 2021 244.75 251.63 243.18 250.56 45,284 +7.52(+3.09%)
May 28, 2021 243.67 244.97 241.14 243.04 28,902 +0.26(+0.11%)
May 27, 2021 246.88 246.88 241.13 242.79 36,122 -2.80(-1.14%)
May 26, 2021 244.12 245.66 242.79 245.59 19,714 +0.70(+0.29%)
May 25, 2021 244.20 246.03 244.15 244.89 22,038 +2.09(+0.86%)
May 24, 2021 242.92 244.40 240.79 242.80 14,812 +0.40(+0.17%)
May 21, 2021 244.40 244.40 240.03 242.40 17,275 +0.45(+0.19%)
May 20, 2021 240.39 242.19 239.93 241.94 11,190 +2.37(+0.99%)
May 19, 2021 236.95 240.93 236.95 239.57 19,366 -0.85(-0.35%)
May 18, 2021 241.74 245.49 240.42 240.42 13,397 -2.07(-0.85%)
May 17, 2021 242.05 243.91 240.63 242.49 12,060 -1.30(-0.53%)
May 14, 2021 245.80 248.61 238.23 243.80 21,043 -0.32(-0.13%)
May 13, 2021 240.00 245.19 240.00 244.11 24,890 +3.69(+1.54%)
May 12, 2021 243.69 243.69 239.98 240.42 22,146 -3.20(-1.31%)
May 11, 2021 245.17 245.17 242.11 243.62 10,645 -1.97(-0.80%)
May 10, 2021 249.24 249.66 244.83 245.59 19,142 -2.49(-1.00%)
May 07, 2021 249.74 250.00 246.94 248.08 12,142 +1.20(+0.49%)
May 06, 2021 246.87 247.69 245.23 246.88 13,919 +0.22(+0.09%)
May 05, 2021 247.36 247.83 244.30 246.66 11,966 -0.55(-0.22%)
May 04, 2021 242.53 247.74 242.53 247.21 17,886 +0.92(+0.37%)
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.