Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mesa Air Group, Inc. - Common Stock (NQ:MESA)

1.185 +0.015 (+1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 22, 2025 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 (%)
Aug 22, 2025 1.180 1.185 1.170 1.185 66,539 +0.02(+1.28%)
Aug 21, 2025 1.180 1.185 1.160 1.170 44,858 -0.01(-0.85%)
Aug 20, 2025 1.150 1.190 1.150 1.180 33,502 +0.03(+2.61%)
Aug 19, 2025 1.210 1.220 1.150 1.150 330,776 -0.03(-2.54%)
Aug 18, 2025 1.150 1.200 1.070 1.180 327,065 +0.05(+4.42%)
Aug 15, 2025 1.130 1.140 1.110 1.130 54,036 +0.01(+0.89%)
Aug 14, 2025 1.090 1.120 1.090 1.120 51,263 +0.02(+1.82%)
Aug 13, 2025 1.080 1.110 1.070 1.100 86,991 +0.01(+0.92%)
Aug 12, 2025 1.090 1.100 1.080 1.090 60,939 +0.01(+0.93%)
Aug 11, 2025 1.090 1.100 1.070 1.080 65,091 +0.00(+0.00%)
Aug 08, 2025 1.090 1.095 1.070 1.080 51,263 +0.01(+0.93%)
Aug 07, 2025 1.100 1.100 1.050 1.070 56,275 +0.00(+0.00%)
Aug 06, 2025 1.090 1.090 1.061 1.070 25,494 -0.01(-0.93%)
Aug 05, 2025 1.070 1.090 1.030 1.080 62,364 +0.01(+0.93%)
Aug 04, 2025 1.100 1.100 1.050 1.070 31,203 -0.01(-0.93%)
Aug 01, 2025 1.090 1.120 1.050 1.080 160,422 -0.03(-2.70%)
Jul 31, 2025 1.100 1.110 1.070 1.110 69,617 +0.02(+1.83%)
Jul 30, 2025 1.120 1.135 1.080 1.090 50,742 -0.02(-1.80%)
Jul 29, 2025 1.160 1.180 1.110 1.110 78,965 -0.05(-4.31%)
Jul 28, 2025 1.150 1.165 1.150 1.160 48,863 -0.01(-0.85%)
Jul 25, 2025 1.160 1.200 1.150 1.170 105,844 +0.00(+0.00%)
Jul 24, 2025 1.160 1.185 1.160 1.170 153,209 -0.01(-0.85%)
Jul 23, 2025 1.170 1.190 1.140 1.180 93,797 +0.02(+1.72%)
Jul 22, 2025 1.140 1.174 1.122 1.160 106,601 +0.01(+0.87%)
Jul 21, 2025 1.180 1.200 1.120 1.150 159,668 -0.04(-3.36%)
Jul 18, 2025 1.110 1.190 1.110 1.190 259,024 +0.09(+8.18%)
Jul 17, 2025 1.050 1.105 1.040 1.100 189,032 +0.05(+4.76%)
Jul 16, 2025 1.050 1.060 1.012 1.050 44,289 +0.00(+0.00%)
Jul 15, 2025 1.060 1.070 1.010 1.050 199,578 +0.00(+0.00%)
Jul 14, 2025 1.040 1.050 1.000 1.050 212,434 +0.03(+2.94%)
Jul 11, 2025 1.000 1.035 0.9700 1.020 94,897 +0.02(+2.00%)
Jul 10, 2025 0.9600 1.000 0.9600 1.000 126,604 +0.04(+4.26%)
Jul 09, 2025 0.9163 0.9591 0.9100 0.9591 161,611 +0.05(+5.40%)
Jul 08, 2025 0.9100 0.9270 0.9000 0.9100 91,739 -0.01(-1.09%)
Jul 07, 2025 0.9300 0.9340 0.9000 0.9200 126,830 -0.01(-1.11%)
Jul 03, 2025 0.9340 0.9340 0.9242 0.9303 45,072 +0.00(+0.03%)
Jul 02, 2025 0.9111 0.9340 0.9111 0.9300 188,603 +0.01(+0.87%)
Jul 01, 2025 0.9300 0.9338 0.9160 0.9220 52,680 -0.01(-0.86%)
Jun 30, 2025 0.9513 0.9513 0.9274 0.9300 94,456 -0.03(-3.17%)
Jun 27, 2025 0.9200 0.9657 0.9120 0.9604 142,854 +0.02(+2.31%)
Jun 26, 2025 0.9300 0.9390 0.9100 0.9387 108,883 +0.01(+0.92%)
Jun 25, 2025 0.9500 0.9500 0.9300 0.9301 68,638 -0.02(-1.89%)
Jun 24, 2025 0.9300 0.9500 0.9200 0.9480 74,189 +0.03(+2.84%)
Jun 23, 2025 0.9500 0.9499 0.9200 0.9218 172,403 -0.03(-2.96%)
Jun 20, 2025 0.9400 0.9650 0.9102 0.9499 162,043 +0.00(+0.05%)
Jun 18, 2025 0.9300 0.9700 0.9000 0.9494 68,595 +0.03(+2.97%)
Jun 17, 2025 0.9600 0.9700 0.9000 0.9220 217,238 -0.03(-3.00%)
Jun 16, 2025 0.9500 1.000 0.9400 0.9505 93,589 -0.01(-1.08%)
Jun 13, 2025 1.000 1.010 0.9200 0.9609 300,399 -0.05(-4.86%)
Jun 12, 2025 1.000 1.015 0.9900 1.010 134,542 +0.00(+0.00%)
Jun 11, 2025 1.020 1.020 1.000 1.010 172,111 -0.01(-0.98%)
Jun 10, 2025 1.020 1.020 1.000 1.020 121,825 +0.01(+0.99%)
Jun 09, 2025 1.010 1.010 1.000 1.010 102,322 +0.01(+1.00%)
Jun 06, 2025 1.000 1.020 0.9900 1.000 86,376 +0.00(+0.00%)
Jun 05, 2025 1.030 1.030 0.9902 1.000 84,739 -0.02(-1.96%)
Jun 04, 2025 1.030 1.030 0.9998 1.020 61,210 +0.00(+0.00%)
Jun 03, 2025 1.030 1.030 1.000 1.020 57,023 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.