Quantcast
MESA

Historical Stock Prices

$8.65
*  
0.10
1.17%
Get MESA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading MESA now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 8.56 8.95 8.41 8.65 144,653
01/17/2019 8.27 8.5997 8.22 8.55 141,921
01/16/2019 8.27 8.58 8.17 8.27 140,944
01/15/2019 8.04 8.39 7.95 8.19 142,493
01/14/2019 7.67 8.14 7.525 8.05 186,616
01/11/2019 7.63 7.93 7.6 7.75 250,140
01/10/2019 7.76 7.8 7.42 7.66 213,098
01/09/2019 8.02 8.26 7.68 7.93 208,470
01/08/2019 7.8 8.12 7.51 7.89 216,748
01/07/2019 7.25 7.88 7.17 7.77 300,497
01/04/2019 7.32 7.64 7.21 7.33 263,243
01/03/2019 7.63 7.63 6.9 7.22 317,969
01/02/2019 7.51 8.11 7.03 7.7 260,140
12/31/2018 7.09 7.76 7.02 7.71 239,408
12/28/2018 6.6 7.23 6.6 7.03 230,539
12/27/2018 6.64 7.05 6.36 6.56 262,232
12/26/2018 6.83 7.26 6.6 6.75 252,145
12/24/2018 6.71 7.12 6.666 6.8 176,198
12/21/2018 7.34 7.79 6.84 6.86 370,992
12/20/2018 7.9 8 6.7901 7.32 506,910
12/19/2018 9.09 9.25 7.75 7.9 505,686
12/18/2018 9.97 10 8.66 9.14 467,221
12/17/2018 10.05 10.73 9.68 9.95 181,038
12/14/2018 10.11 10.6 9.95 10.1 119,943
12/13/2018 11.88 11.8983 10 10.23 251,036
12/12/2018 11.61 12.06 11.37 11.88 227,296
12/11/2018 11.83 12.05 11.42 11.51 52,092
12/10/2018 11.85 12.04 11.35 11.7 105,920
12/07/2018 11.69 12.28 11.58 11.89 151,736
12/06/2018 10.53 11.84 10.42 11.69 191,476
12/04/2018 12.84 12.95 10.385 10.63 483,774
12/03/2018 12.28 12.28 11.85 12 320,265
11/30/2018 11.83 12.21 11.63 12.08 240,281
11/29/2018 12.43 13.18 11.57 11.83 182,449
11/28/2018 13.04 13.5854 12.38 12.46 153,437
11/27/2018 13.4 13.785 12.66 12.83 79,393
11/26/2018 14 14.33 13.33 13.41 125,859
11/23/2018 13.54 13.95 13.0401 13.94 33,209
11/21/2018 13.23 13.75 13.22 13.65 78,203
11/20/2018 12.95 13.55 12.75 13.17 207,427
11/19/2018 14.56 14.56 12.095 13.01 565,906
11/16/2018 15.03 15.22 14.45 14.56 91,240
11/15/2018 14.64 15.27 14.64 15.14 121,454
11/14/2018 14.65 14.9 14.52 14.78 125,258
11/13/2018 14.44 15.08 14.3013 14.55 138,429
11/12/2018 14.53 14.7 14.15 14.33 119,053
11/09/2018 15 15.37 14.2027 14.46 148,857
11/08/2018 14.1 15.95 14.1 15.12 444,450
11/07/2018 13.85 14.25 13.8007 14.11 65,136
11/06/2018 13.79 14.01 13.61 13.73 50,045
11/05/2018 13.63 14.05 13.63 13.9 144,443
11/02/2018 14.16 14.35 13.55 13.63 82,164
11/01/2018 14.47 14.5 14.05 14.12 99,761
10/31/2018 13.74 14.47 13.74 14.45 206,617
10/30/2018 12.92 13.7499 12.92 13.59 123,162
10/29/2018 13.6 13.82 12.915 12.99 79,835
10/26/2018 13.67 13.78 13.375 13.47 91,733
10/25/2018 13.52 13.89 13.24 13.79 104,428
10/24/2018 13.62 13.76 13.36 13.63 78,426
10/23/2018 13.89 14.04 13.3 13.65 73,731
10/22/2018 13.91 14.22 13.9 14.06 175,803
10/19/2018 13.61 13.93 13.61 13.86 97,433
10/18/2018 14.09 14.1514 13.47 13.6 101,312
*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?

Smart Portfolio