Mesa Laboratories, Inc. Historical Stock Prices

MLAB 
$108.4
*  
1.40
1.28%
Get MLAB Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading MLAB now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MLAB After Hours
 
 
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 28-MAY-2015 TO 28-AUG-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  110.43  110.43  107.44  108.40 4,112
08/28/2015 110.8 111.99 109.291 109.8 4,305
08/27/2015 109.54 112 108.949 111.94 4,458
08/26/2015 109.69 113.053 105.87 109 12,260
08/25/2015 112.8 112.8 107.66 107.66 8,175
08/24/2015 107.89 113.76 107.89 109.93 6,396
08/21/2015 110.2 114.48 109.05 110.72 8,205
08/20/2015 113.14 114.63 110.41 111.5 4,840
08/19/2015 113 115 112.19 112.19 8,073
08/18/2015 114.3 115.55 113.74 113.74 4,162
08/17/2015 114.55 118 110.99 115.98 11,271
08/14/2015 113.04 115.72 112.05 115.71 4,162
08/13/2015 112.31 114.75 111.52 113.34 1,796
08/12/2015 112.9 116.05 111.3701 112.8 9,152
08/11/2015 114.02 115.98 112.38 114 7,149
08/10/2015 116.13 116.46 111.11 115.99 11,779
08/07/2015 121.92 121.95 113.6 115.99 10,283
08/06/2015 115.32 120.95 114.5 119.57 9,799
08/05/2015 112.02 118.97 112.02 118.17 22,876
08/04/2015 118.12 118.12 110.55 117.36 44,485
08/03/2015 104.16 126.045 104.16 119.7 46,972
07/31/2015 101.17 104 95.52 103.54 5,000
07/30/2015 104.15 104.15 99.565 100.35 4,048
07/29/2015 102.77 104.045 102 103.57 5,972
07/28/2015 100 106.9 99.5 103.01 18,618
07/27/2015 98.34 102 97 100.4 30,237
07/24/2015 99.84 100 96.56 99.41 16,409
07/23/2015 99.08 99.32 96.39 98.95 6,834
07/22/2015 97.2 99.59 96 98.84 13,183
07/21/2015 98.6 105.13 97.7 99.26 4,656
07/20/2015 91.44 96 90.01 95.75 17,437
07/17/2015 89.77 91.31 88.472 90.51 12,626
07/16/2015 88.87 89.9 87.31 89.8 12,472
07/15/2015 88.91 89.09 88.5 88.92 3,602
07/14/2015 89.04 89.97 88.175 88.35 4,583
07/13/2015 89.99 89.99 89.12 89.2 1,941
07/10/2015 88.87 90 86.55 89.95 5,586
07/09/2015 88.31 88.88 87.47 88.32 4,793
07/08/2015 89.05 89.9 87.08 87.5 4,340
07/07/2015 88.5 90 88.5 89.98 2,237
07/06/2015 89.46 90.5 88.18 90.47 5,200
07/02/2015 90.01 90.95 89.7147 90.64 5,124
07/01/2015 89.41 90.5 89.4 89.54 3,273
06/30/2015 89.09 89.33 88.52 88.9 4,837
06/29/2015 90.32 90.48 88.3 88.33 5,243
06/26/2015 89.87 91 86.62 91 9,115
06/25/2015 89.93 90.065 89 89.4 2,937
06/24/2015 89.285 90.58 89.285 90.07 3,597
06/23/2015 89.93 90.98 89.1033 90.87 6,247
06/22/2015 89.77 90.99 88.62 90.88 4,913
06/19/2015 90.03 90.95 89.17 89.96 9,200
06/18/2015 90.4 90.95 90 90.31 10,424
06/17/2015 90.5 90.88 89.25 90.49 8,624
06/16/2015 92.7999 92.7999 90 90.31 5,364
06/15/2015 90.85 91 90.36 90.36 3,369
06/12/2015 91.66 91.85 87.871 91.85 8,430
06/11/2015 91.92 92.74 91.1 92.34 4,199
06/10/2015 91.99 92.55 91.94 92.55 2,642
06/09/2015 92 92 90.825 91.05 2,637
06/08/2015 91.34 91.68 90 91.68 6,366
06/05/2015 90.47 92.1 90.47 91.9 10,417
06/04/2015 90.89 92.79 90.28 91.3 10,919
06/03/2015 89.35 92 89.35 91.69 11,449
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
*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?