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

1.340 -0.030 (-2.19%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 23, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2025	1.360	1.390	1.341	1.370	152,325	-0.00(-0.36%)
Jan 21, 2025	1.330	1.390	1.325	1.375	234,412	+0.04(+3.38%)
Jan 17, 2025	1.350	1.380	1.280	1.330	276,369	+0.00(+0.00%)
Jan 16, 2025	1.280	1.350	1.280	1.330	171,506	+0.02(+1.53%)
Jan 15, 2025	1.330	1.359	1.280	1.310	291,635	-0.03(-2.24%)
Jan 14, 2025	1.360	1.400	1.300	1.340	168,261	-0.01(-0.74%)
Jan 13, 2025	1.350	1.410	1.290	1.350	343,086	-0.01(-0.74%)
Jan 10, 2025	1.350	1.370	1.300	1.360	312,425	+0.01(+0.74%)
Jan 08, 2025	1.320	1.350	1.275	1.350	276,908	+0.04(+3.05%)
Jan 07, 2025	1.350	1.429	1.250	1.310	1,243,935	+0.05(+3.97%)
Jan 06, 2025	1.270	1.290	1.240	1.260	200,599	+0.00(+0.00%)
Jan 03, 2025	1.250	1.280	1.220	1.260	104,484	-0.01(-0.79%)
Jan 02, 2025	1.220	1.370	1.200	1.270	363,404	+0.11(+9.48%)
Dec 31, 2024				1.160	0	-0.09(-7.20%)
Dec 30, 2024	1.280	1.350	1.230	1.250	336,533	-0.06(-4.58%)
Dec 27, 2024	1.290	1.360	1.290	1.310	296,012	-0.01(-1.13%)
Dec 26, 2024	1.120	1.330	1.120	1.325	701,941	+0.19(+16.23%)
Dec 24, 2024	1.170	1.170	1.090	1.140	87,905	-0.02(-1.72%)
Dec 23, 2024	1.120	1.170	1.095	1.160	91,862	+0.03(+2.65%)
Dec 20, 2024	1.140	1.170	1.050	1.130	169,045	+0.01(+1.35%)
Dec 19, 2024	1.080	1.170	1.080	1.115	113,933	+0.02(+2.29%)
Dec 18, 2024	1.180	1.190	1.040	1.090	307,121	-0.11(-9.17%)
Dec 17, 2024	1.190	1.200	1.120	1.200	244,723	+0.02(+1.69%)
Dec 16, 2024	1.070	1.180	1.070	1.180	466,223	+0.11(+10.28%)
Dec 13, 2024	1.050	1.080	1.040	1.070	123,170	+0.01(+0.94%)
Dec 12, 2024	1.050	1.080	1.050	1.060	76,083	+0.00(+0.00%)
Dec 11, 2024	1.050	1.080	1.050	1.060	195,533	+0.01(+0.95%)
Dec 10, 2024	1.070	1.090	1.030	1.050	106,827	-0.03(-2.78%)
Dec 09, 2024	1.070	1.086	1.040	1.080	203,640	+0.03(+2.86%)
Dec 06, 2024	1.080	1.090	1.015	1.050	357,949	+0.02(+1.94%)
Dec 05, 2024	1.000	1.100	1.000	1.030	412,364	+0.03(+3.00%)
Dec 04, 2024	1.010	1.047	0.9921	1.000	155,606	-0.02(-1.96%)
Dec 03, 2024	1.030	1.060	1.000	1.020	144,969	-0.01(-0.97%)
Dec 02, 2024	1.070	1.090	0.9900	1.030	388,232	-0.05(-4.63%)
Nov 29, 2024	1.110	1.120	1.080	1.080	122,383	-0.04(-3.57%)
Nov 27, 2024	1.090	1.150	1.040	1.120	649,902	+0.10(+9.80%)
Nov 26, 2024	0.9900	1.030	0.9900	1.020	333,909	+0.04(+4.36%)
Nov 25, 2024	0.8700	0.9860	0.8700	0.9774	473,109	+0.11(+12.29%)
Nov 22, 2024	0.8900	0.8900	0.8600	0.8704	119,945	+0.01(+0.62%)
Nov 21, 2024	0.8500	0.8799	0.8500	0.8650	127,926	+0.00(+0.46%)
Nov 20, 2024	0.8600	0.8877	0.8500	0.8610	113,930	-0.00(-0.47%)
Nov 19, 2024	0.8590	0.8801	0.8446	0.8651	117,586	+0.02(+1.78%)
Nov 18, 2024	0.8500	0.8720	0.8388	0.8500	192,630	-0.01(-0.75%)
Nov 15, 2024	0.8777	0.8900	0.8400	0.8564	306,254	-0.02(-2.42%)
Nov 14, 2024	0.9100	0.9360	0.8601	0.8776	222,486	-0.00(-0.27%)
Nov 13, 2024	0.9100	0.9500	0.8500	0.8800	332,550	-0.06(-6.34%)
Nov 12, 2024	0.9109	0.9500	0.8900	0.9396	157,331	-0.00(-0.05%)
Nov 11, 2024	0.9200	0.9500	0.8900	0.9401	271,927	+0.02(+2.18%)
Nov 08, 2024	0.8800	0.9371	0.8696	0.9200	285,892	+0.04(+4.93%)
Nov 07, 2024	0.9000	0.9060	0.8500	0.8768	239,112	-0.02(-2.20%)
Nov 06, 2024	0.9000	0.9149	0.8800	0.8965	296,317	+0.01(+1.30%)
Nov 05, 2024	0.8922	0.9177	0.8800	0.8850	104,550	+0.00(+0.36%)
Nov 04, 2024	0.9100	0.9300	0.8800	0.8818	176,641	-0.04(-4.13%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices