Mesa Laboratories, Inc. Historical Stock Prices

MLAB 
$90.12
*  
1.12
1.26%
Get MLAB Alerts
*Delayed - data as of Jun. 2, 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 02-MAR-2015 TO 02-JUN-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  87.84  90.12  87.84  90.12 6,825
06/02/2015 87.84 90.12 87.84 90.12 6,825
06/01/2015 88.78 89 86.662 89 4,285
05/29/2015 89.242 89.242 86.86 88.26 7,489
05/28/2015 88.7 88.7 87.8 88.53 2,232
05/27/2015 89.89 89.89 87.67 88.92 6,004
05/26/2015 88.95 88.95 87.21 88.63 3,016
05/22/2015 88.68 89.55 86.84 88.63 6,727
05/21/2015 87.42 89 87.01 88.72 3,494
05/20/2015 87.52 88.778 87 88.1 5,916
05/19/2015 87.4 88.456 86.75 86.85 9,908
05/18/2015 85.79 87.99 85.385 87.4 5,084
05/15/2015 84.79 85.49 84.06 85.14 10,795
05/14/2015 84.02 85.25 83.38 84.76 6,682
05/13/2015 83.02 85 82.98 84.01 8,886
05/12/2015 82.1 83.01 81.105 82.4 6,950
05/11/2015 82.14 83.82 81.49 83 5,609
05/08/2015 83.03 83.78 82.05 83.1 3,543
05/07/2015 79.65 82.44 78.77 81.96 5,799
05/06/2015 80.75 80.93 77.86 78.43 4,997
05/05/2015 81.94 81.94 77.81 79.75 8,363
05/04/2015 83.72 83.77 81.171 82.74 5,137
05/01/2015 84.21 85.71 83.3 83.83 6,490
04/30/2015 85.34 85.95 84.12 84.89 7,111
04/29/2015 84.87 86.655 84.12 85 12,434
04/28/2015 84.75 85.9 83.09 84.74 5,246
04/27/2015 84.45 86 84.22 84.46 17,654
04/24/2015 83 85.5 83 85.25 7,947
04/23/2015 82.7 83.32 82 83.26 5,051
04/22/2015 80.99 82.81 80.99 82.08 13,115
04/21/2015 79.51 82.21 77.25 81.715 16,016
04/20/2015 77.14 79.95 77.14 78.71 22,142
04/17/2015 75.81 77.99 74.2 76.82 22,246
04/16/2015 75 76.69 75 76.4 6,727
04/15/2015 73.5 76.3 73.5 75.6 10,848
04/14/2015 73.39 73.8 71.5 73.39 2,320
04/13/2015 73.05 74.18 72.46 74.09 6,976
04/10/2015 72.82 74.402 72.13 72.58 9,299
04/09/2015 71.7 72.66 71.21 72.59 5,810
04/08/2015 72.34 72.34 71 72.02 7,362
04/07/2015 69.85 72 69.85 71.6 4,287
04/06/2015 69.85 71.46 67.7 70.89 11,358
04/02/2015 70.91 71.46 69.05 69.15 8,721
04/01/2015 71.58 72.1 70.55 70.56 6,341
03/31/2015 72.22 72.77 71.56 72.2 5,176
03/30/2015 72.67 72.7 71.5 71.98 14,006
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
*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?