Mesa Laboratories, Inc. Historical Stock Prices

MLAB 
$72.39
*  
2.29
3.07%
Get MLAB Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading MLAB now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MLAB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  74.30  75.02  71.911  72.39 20,098
03/27/2015 74.3 75.02 71.911 72.39 20,098
03/26/2015 73.72 76.59 73.4 74.68 14,908
03/25/2015 75.03 75.03 73.07 73.43 3,136
03/24/2015 74.95 75.83 73.6415 75.73 8,921
03/23/2015 76 76.95 75.14 76.15 8,190
03/20/2015 75.33 77.45 74 75.96 18,505
03/19/2015 71.86 75.68 70.75 75.4 29,983
03/18/2015 72.83 72.83 68.47 72.55 5,586
03/17/2015 72.02 72.99 72.02 72.99 2,342
03/16/2015 72.02 72.75 71.12 72.48 13,663
03/13/2015 73.052 73.2 71.7525 72.02 3,200
03/12/2015 68.93 71.63 68.93 71.63 4,890
03/11/2015 70 70.3 69.45 69.72 7,501
03/10/2015 69.54 70.84 69.055 69.725 6,589
03/09/2015 69.68 70.56 68.9 70.15 10,335
03/06/2015 70.14 70.24 69.9 69.97 5,259
03/05/2015 73.8 73.8 70.36 70.39 3,519
03/04/2015 72.03 72.73 70.42 71.81 21,200
03/03/2015 74.38 74.38 72.15 72.15 6,029
03/02/2015 74.68 74.9 72.92 74.3 10,766
02/27/2015 75.24 75.24 73.76 73.87 5,743
02/26/2015 75.88 76.2999 75 75.2 12,880
02/25/2015 75.155 76.34 74.55 75.2 12,699
02/24/2015 73.85 76.32 73.85 76.32 8,025
02/23/2015 73.96 75.25 72 74.68 16,832
02/20/2015 75.22 75.22 73.18 73.33 3,910
02/19/2015 74 75.99 73.545 74.81 19,739
02/18/2015 73.86 76.47 73.86 75 14,654
02/17/2015 74.5 76.6 73.74 74.71 10,843
02/13/2015 75 75.61 73.31 73.79 7,412
02/12/2015 75.19 75.51 74.62 75.16 11,878
02/11/2015 75.45 77.2 74.21 74.89 50,497
02/10/2015 74.9 75.62 73.92 75.21 57,707
02/09/2015 75.03 76.99 74.8 74.995 55,678
02/06/2015 75.92 77.32 74.86 76.57 7,264
02/05/2015 74.735 76.33 74.68 76.09 8,266
02/04/2015 75.79 77.94 74.24 75.05 35,202
02/03/2015 76.94 77.95 76.29 76.77 11,029
02/02/2015 77 79.99 72.97 75.14 40,330
01/30/2015 77.62 79.41 75.68 76.17 35,609
01/29/2015 73.8 76.72 73.196 76.72 5,248
01/28/2015 75.87 76.35 73.48 74.095 9,374
01/27/2015 74.67 75.5 74.6031 75.5 3,394
01/26/2015 74.6 76.28 73.16 74.77 30,383
01/23/2015 75 75.29 74.58 74.61 5,166
01/22/2015 75.07 75.59 73.97 75.02 27,526
01/21/2015 75.62 75.92 73.05 74.47 25,425
01/20/2015 74.98 75.375 73.62 74.26 15,251
01/16/2015 73.24 74.8 73.24 74.78 5,840
01/15/2015 74.69 74.98 73.05 73.52 6,558
01/14/2015 75.78 75.78 73.3 73.71 8,131
01/13/2015 76.44 78.28 73.585 75.31 29,380
01/12/2015 77.74 78.14 75.2 76.44 9,328
01/09/2015 76.75 80 76.5 78.24 20,653
01/08/2015 77.02 79.12 77.02 78.62 11,661
01/07/2015 77.42 78.49 74.97 76.14 10,700
01/06/2015 78.48 79.08 76.33 76.7 36,918
01/05/2015 80.06 80.1 77.36 78.77 29,529
01/02/2015 77.75 80.87 77.02 80.05 18,384
12/31/2014 79 80.07 75.9 77.31 24,605
12/30/2014 78.52 82.38 78.14 78.98 25,150
12/29/2014 80.49 83.84 80.49 83.46 9,923
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?