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
Overview
News
Currencies
International
Treasuries

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

1.085 +0.005 (+0.46%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 16, 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 (%)
Apr 15, 2025 1.100 1.125 1.040 1.080 330,555 -0.02(-1.82%)
Apr 14, 2025 1.070 1.110 1.040 1.100 436,896 +0.05(+4.76%)
Apr 11, 2025 1.030 1.050 1.000 1.050 201,851 +0.01(+0.96%)
Apr 10, 2025 1.110 1.150 1.010 1.040 654,386 -0.08(-7.56%)
Apr 09, 2025 1.010 1.174 1.005 1.125 1,650,321 +0.07(+7.14%)
Apr 08, 2025 1.010 1.120 0.9900 1.050 2,864,124 -0.05(-4.55%)
Apr 07, 2025 1.140 1.230 0.8616 1.100 55,622,932 +0.35(+46.67%)
Apr 04, 2025 0.7000 0.7500 0.6810 0.7500 262,784 +0.02(+2.18%)
Apr 03, 2025 0.8000 0.8041 0.7200 0.7340 295,251 -0.07(-8.25%)
Apr 02, 2025 0.7900 0.8500 0.7900 0.8000 86,439 +0.01(+0.77%)
Apr 01, 2025 0.7900 0.8500 0.7900 0.7939 66,934 +0.01(+1.39%)
Mar 31, 2025 0.7900 0.8200 0.7830 0.7830 113,718 +0.00(+0.26%)
Mar 28, 2025 0.8675 0.8827 0.7725 0.7810 260,613 -0.08(-8.91%)
Mar 27, 2025 0.8500 0.8786 0.8500 0.8574 75,542 -0.02(-1.84%)
Mar 26, 2025 0.8700 0.9200 0.8506 0.8735 86,193 -0.02(-2.71%)
Mar 25, 2025 0.9275 0.9300 0.8800 0.8978 138,172 -0.02(-2.25%)
Mar 24, 2025 0.9000 0.9375 0.9000 0.9185 138,829 +0.02(+1.94%)
Mar 21, 2025 0.9200 0.9500 0.9000 0.9010 89,464 -0.04(-3.93%)
Mar 20, 2025 0.9784 0.9999 0.8800 0.9379 188,302 -0.04(-3.60%)
Mar 19, 2025 0.9800 0.9951 0.9700 0.9729 45,489 +0.00(+0.29%)
Mar 18, 2025 0.9800 0.9900 0.9700 0.9701 32,297 -0.02(-2.40%)
Mar 17, 2025 1.010 1.050 0.9700 0.9940 93,460 +0.03(+3.12%)
Mar 14, 2025 0.9100 0.9742 0.9100 0.9639 132,598 +0.05(+5.61%)
Mar 13, 2025 0.8700 0.9260 0.8700 0.9127 161,288 -0.03(-2.90%)
Mar 12, 2025 0.9400 0.9425 0.9100 0.9400 101,763 +0.01(+1.06%)
Mar 11, 2025 0.9400 0.9500 0.9128 0.9301 122,499 -0.01(-1.05%)
Mar 10, 2025 1.000 1.030 0.8800 0.9400 360,888 -0.09(-9.18%)
Mar 07, 2025 1.020 1.040 1.000 1.035 72,968 -0.01(-0.48%)
Mar 06, 2025 1.020 1.060 1.010 1.040 66,473 +0.02(+1.96%)
Mar 05, 2025 1.010 1.059 0.9900 1.020 111,694 +0.03(+3.02%)
Mar 04, 2025 1.000 1.030 0.9600 0.9901 144,067 -0.01(-0.99%)
Mar 03, 2025 1.120 1.130 0.9901 1.000 257,382 -0.14(-12.28%)
Feb 28, 2025 1.110 1.140 1.085 1.140 106,842 +0.03(+2.70%)
Feb 27, 2025 1.130 1.160 1.090 1.110 142,293 -0.05(-4.31%)
Feb 26, 2025 1.140 1.180 1.140 1.160 117,698 +0.03(+2.65%)
Feb 25, 2025 1.150 1.180 1.130 1.130 211,600 -0.04(-3.42%)
Feb 24, 2025 1.160 1.205 1.130 1.170 97,189 +0.02(+1.74%)
Feb 21, 2025 1.220 1.225 1.150 1.150 124,465 -0.08(-6.50%)
Feb 20, 2025 1.230 1.250 1.220 1.230 232,937 +0.00(+0.00%)
Feb 19, 2025 1.100 1.250 1.100 1.230 303,374 +0.11(+9.82%)
Feb 18, 2025 1.090 1.150 1.081 1.120 129,472 +0.03(+2.75%)
Feb 14, 2025 1.140 1.160 1.010 1.090 508,513 -0.05(-4.39%)
Feb 13, 2025 1.170 1.170 1.120 1.140 208,705 +0.00(+0.00%)
Feb 12, 2025 1.190 1.195 1.140 1.140 204,348 -0.05(-4.20%)
Feb 11, 2025 1.150 1.200 1.110 1.190 296,983 +0.02(+1.71%)
Feb 10, 2025 1.240 1.250 1.180 1.170 281,889 -0.08(-6.40%)
Feb 07, 2025 1.250 1.295 1.220 1.250 181,470 -0.01(-0.79%)
Feb 06, 2025 1.270 1.290 1.230 1.260 124,948 -0.01(-0.79%)
Feb 05, 2025 1.280 1.300 1.260 1.270 100,025 -0.02(-1.55%)
Feb 04, 2025 1.260 1.310 1.260 1.290 158,997 +0.03(+2.38%)
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 and Conditions.
 
 
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.