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 (%)
May 31, 2022 217.08 224.22 202.31 207.23 56,834 -7.86(-3.66%)
May 27, 2022 210.69 215.59 209.94 215.09 22,212 +6.55(+3.14%)
May 26, 2022 207.36 210.08 205.84 208.55 23,972 +2.29(+1.11%)
May 25, 2022 209.41 209.57 205.83 206.26 15,271 -1.26(-0.61%)
May 24, 2022 204.35 208.25 204.27 207.52 17,719 -1.52(-0.73%)
May 23, 2022 210.14 210.81 207.75 209.04 17,731 -0.81(-0.39%)
May 20, 2022 212.65 212.65 207.36 209.85 26,881 -0.11(-0.05%)
May 19, 2022 209.47 213.48 208.88 209.96 24,495 -0.90(-0.43%)
May 18, 2022 211.49 211.77 208.21 210.86 36,693 -3.55(-1.66%)
May 17, 2022 212.29 216.96 212.28 214.42 30,243 +4.32(+2.06%)
May 16, 2022 215.97 217.69 209.09 210.09 17,064 -5.62(-2.61%)
May 13, 2022 213.02 217.02 212.29 215.71 17,662 +4.60(+2.18%)
May 12, 2022 212.32 215.92 207.92 211.11 26,116 -2.45(-1.15%)
May 11, 2022 219.78 222.80 213.54 213.56 29,809 -7.02(-3.18%)
May 10, 2022 221.36 222.59 216.14 220.58 30,512 +1.11(+0.50%)
May 09, 2022 221.50 225.30 216.91 219.47 48,668 -4.92(-2.19%)
May 06, 2022 222.96 225.44 221.38 224.39 31,573 -0.40(-0.18%)
May 05, 2022 223.32 226.88 218.25 224.79 30,283 -4.31(-1.88%)
May 04, 2022 213.00 229.23 213.00 229.10 45,064 +12.95(+5.99%)
May 03, 2022 212.56 216.31 212.39 216.15 36,190 +1.60(+0.75%)
May 02, 2022 212.91 214.85 208.58 214.54 28,953 +3.14(+1.48%)
Apr 29, 2022 214.84 217.20 210.29 211.41 27,034 -3.41(-1.59%)
Apr 28, 2022 222.29 222.29 214.32 214.82 22,555 -4.14(-1.89%)
Apr 27, 2022 221.76 223.39 217.08 218.96 37,110 -1.68(-0.76%)
Apr 26, 2022 228.34 228.87 220.35 220.64 51,928 -9.25(-4.02%)
Apr 25, 2022 229.14 231.69 228.84 229.89 37,880 -0.64(-0.28%)
Apr 22, 2022 236.25 237.01 228.08 230.54 44,006 -8.16(-3.42%)
Apr 21, 2022 242.37 242.37 237.88 238.69 27,667 -7.62(-3.09%)
Apr 20, 2022 243.43 247.34 243.43 246.31 21,892 +3.10(+1.27%)
Apr 19, 2022 240.16 244.29 240.16 243.21 24,362 +3.16(+1.32%)
Apr 18, 2022 244.75 246.01 239.93 240.06 20,880 -7.34(-2.97%)
Apr 14, 2022 247.37 248.75 246.54 247.40 26,755 +0.59(+0.24%)
Apr 13, 2022 247.40 249.21 246.11 246.81 51,477 -0.90(-0.36%)
Apr 12, 2022 244.85 252.92 244.85 247.71 33,944 +4.43(+1.82%)
Apr 11, 2022 247.09 247.09 242.63 243.27 25,184 -4.94(-1.99%)
Apr 08, 2022 249.94 250.56 247.00 248.21 41,122 -1.03(-0.41%)
Apr 07, 2022 249.53 252.06 247.85 249.24 39,761 +1.29(+0.52%)
Apr 06, 2022 252.09 252.63 244.43 247.95 52,263 -6.87(-2.70%)
Apr 05, 2022 255.30 260.66 252.38 254.82 31,030 -2.47(-0.96%)
Apr 04, 2022 253.21 258.09 253.21 257.30 23,571 +2.93(+1.15%)
Apr 01, 2022 249.87 255.66 248.74 254.37 28,600 +2.14(+0.85%)
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%)
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.