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

- Apartments

Recent Quotes

My Watchlist

Indicators

Mesa Laboratories, Inc. - Common Stock (NQ:MLAB)

123.84 -1.70 (-1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	125.16	125.70	121.95	123.84	28,484	-1.70(-1.35%)
May 08, 2025	120.77	128.55	119.81	125.54	28,784	+5.25(+4.36%)
May 07, 2025	119.90	122.19	118.30	120.29	31,816	+2.31(+1.96%)
May 06, 2025	118.00	120.04	116.81	117.98	38,233	-0.55(-0.46%)
May 05, 2025	118.17	119.75	117.55	118.53	20,991	-0.53(-0.45%)
May 02, 2025	117.30	120.05	115.20	119.06	27,293	+3.66(+3.17%)
May 01, 2025	115.34	117.92	112.38	115.40	20,155	+0.15(+0.13%)
Apr 30, 2025	116.49	116.79	113.89	115.25	31,715	-2.11(-1.80%)
Apr 29, 2025	117.45	118.65	115.13	117.36	27,138	+0.25(+0.21%)
Apr 28, 2025	116.72	118.32	114.94	117.11	28,203	+0.63(+0.54%)
Apr 25, 2025	114.93	117.25	112.06	116.48	32,276	+0.16(+0.14%)
Apr 24, 2025	114.61	117.47	111.98	116.32	42,604	+1.80(+1.57%)
Apr 23, 2025	117.31	120.85	113.04	114.52	70,995	+1.48(+1.31%)
Apr 22, 2025	110.29	113.06	108.85	113.04	49,370	+4.02(+3.69%)
Apr 21, 2025	111.18	112.60	108.32	109.02	58,857	-2.99(-2.67%)
Apr 17, 2025	113.00	113.61	111.39	112.01	40,279	-0.91(-0.81%)
Apr 16, 2025	114.63	115.68	109.94	112.92	62,306	-2.60(-2.25%)
Apr 15, 2025	113.40	117.85	112.11	115.52	45,405	+1.43(+1.25%)
Apr 14, 2025	115.89	116.51	111.14	114.09	44,780	-0.48(-0.42%)
Apr 11, 2025	110.31	114.57	107.55	114.57	35,186	+4.71(+4.29%)
Apr 10, 2025	112.56	116.72	106.86	109.86	44,934	-7.06(-6.04%)
Apr 09, 2025	103.52	118.77	102.79	116.92	49,070	+11.69(+11.10%)
Apr 08, 2025	113.70	115.06	103.58	105.23	70,439	-3.81(-3.49%)
Apr 07, 2025	103.83	113.77	101.09	109.04	61,752	+0.31(+0.29%)
Apr 04, 2025	102.93	110.36	97.20	108.73	36,288	+0.34(+0.31%)
Apr 03, 2025	113.05	114.15	107.56	108.39	57,385	-12.30(-10.19%)
Apr 02, 2025	114.98	121.91	114.80	120.69	77,973	+3.20(+2.72%)
Apr 01, 2025	117.85	121.25	114.96	117.49	69,604	-1.17(-0.99%)
Mar 31, 2025	117.20	119.90	114.67	118.66	62,234	-0.91(-0.76%)
Mar 28, 2025	124.36	125.00	117.14	119.57	63,440	-5.07(-4.07%)
Mar 27, 2025	121.90	126.00	121.90	124.64	73,988	+2.75(+2.26%)
Mar 26, 2025	124.88	126.10	121.89	121.89	58,695	-3.53(-2.81%)
Mar 25, 2025	127.72	128.00	125.07	125.42	54,792	-3.03(-2.36%)
Mar 24, 2025	128.28	130.12	126.00	128.45	60,585	+3.31(+2.65%)
Mar 21, 2025	122.77	125.14	120.58	125.14	73,066	+1.64(+1.33%)
Mar 20, 2025	121.74	124.85	121.13	123.50	35,139	-0.74(-0.60%)
Mar 19, 2025	125.53	125.53	122.62	124.24	66,140	-1.88(-1.49%)
Mar 18, 2025	127.42	127.42	124.27	126.12	40,859	-2.55(-1.98%)
Mar 17, 2025	125.18	129.72	125.18	128.67	27,203	+2.49(+1.97%)
Mar 14, 2025	123.62	127.74	123.48	126.18	20,356	+3.85(+3.15%)
Mar 13, 2025	122.80	123.52	119.08	122.33	24,367	-1.09(-0.88%)
Mar 12, 2025	126.12	128.25	122.44	123.42	25,818	-1.29(-1.03%)
Mar 11, 2025	127.01	128.61	122.93	124.71	32,263	-0.96(-0.76%)
Mar 10, 2025	135.37	135.37	124.70	125.67	29,123	-11.87(-8.63%)
Mar 07, 2025	137.67	142.19	137.54	137.54	48,144	-0.67(-0.48%)
Mar 06, 2025	134.91	139.14	134.91	138.21	51,362	+0.66(+0.48%)
Mar 05, 2025	135.22	141.75	135.22	137.55	45,093	+1.31(+0.96%)
Mar 04, 2025	133.99	137.47	131.89	136.24	58,631	+0.80(+0.59%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mesa Laboratories, Inc. - Common Stock (NQ:MLAB)

Historical Prices