Quantcast

Mesa Laboratories, Inc. Common Stock Historical Stock Prices

MLAB 
$232.6
*  
0.24
0.1%
Get MLAB Alerts
*Delayed - data as of Feb. 20, 2019  -  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
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 20-NOV-2018 TO 20-FEB-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.
16:00 232.61 234.80 230.92 232.60 21,777
02/20/2019 234.8 234.8 230.92 232.6 21,777
02/19/2019 232 233.32 228.6 232.84 17,736
02/15/2019 231.58 232 228.87 232 22,020
02/14/2019 235.49 235.71 229.59 231.15 14,117
02/13/2019 233.02 235.49 230.5 232.63 15,841
02/12/2019 231.66 235.875 228.4895 233.99 24,684
02/11/2019 234.91 238.522 229.72 230.9 15,956
02/08/2019 231.62 239.08 230.25 234.33 49,966
02/07/2019 229.07 235.4 228.0954 234.37 32,360
02/06/2019 228 231.54 226.43 229.7 70,048
02/05/2019 230.8 231 225.85 228 79,762
02/04/2019 227.07 232.4 227.07 229.84 37,227
02/01/2019 227.14 232.515 225.21 226.62 34,048
01/31/2019 219.79 228.22 219.39 226.53 21,114
01/30/2019 218.61 219.68 217.11 218.71 10,670
01/29/2019 217 223.3 217 217.37 12,291
01/28/2019 219.38 219.77 217 218.5 10,575
01/25/2019 219.9 223.99 219.2 220.01 7,983
01/24/2019 218 220.4 215.01 219.34 12,303
01/23/2019 217.85 218.51 216 218.28 23,969
01/22/2019 215.52 218 213.23 217.01 12,523
01/18/2019 216.9 217.94 215.16 216.05 19,856
01/17/2019 214.51 216.95 214.51 216.01 13,907
01/16/2019 214.1402 217.99 214.1402 215.99 16,838
01/15/2019 211.655 214.74 211.04 214.74 14,492
01/14/2019 212.42 213.57 211.26 212.1 6,756
01/11/2019 212.03 213.7 211.71 213.52 10,799
01/10/2019 211.02 214.45 210.57 212.5 22,973
01/09/2019 208.9 214.87 208.01 212.99 26,469
01/08/2019 209.82 209.82 207.65 208.6 10,596
01/07/2019 208.06 212.025 205.87 208.69 59,427
01/04/2019 206.13 209.99 202.065 208.68 33,270
01/03/2019 206.39 206.39 201.35 204.75 35,166
01/02/2019 206.04 207.53 202.65 207.53 24,426
12/31/2018 208.2 211.04 205.275 208.39 28,764
12/28/2018 205.52 210.9 202.57 207.29 46,053
12/27/2018 196.82 206.45 194.42 205.61 43,759
12/26/2018 194.66 200.38 190.525 198.52 14,595
12/24/2018 192.85 194.01 185.12 193.3 17,222
12/21/2018 199.11 199.11 191.56 193.28 63,859
12/20/2018 203.55 204.9 198.1 199.64 54,260
12/19/2018 204.9 206.065 201.5112 204 47,766
12/18/2018 206.69 208 204.44 205.25 55,494
12/17/2018 207.49 207.9 203.93 206.98 50,171
12/14/2018 209.33 211.1514 205.785 207.33 54,099
12/13/2018 211.48 212.31 204.7069 210.58 34,860
12/12/2018 212.5 212.5 207.165 211.79 19,022
12/11/2018 213.13 213.13 206.5089 211.55 30,604
12/10/2018 209.7 213.795 202.754 211.5 24,417
12/07/2018 212.72 214.8 207.0813 211.56 44,347
12/06/2018 217.48 217.48 206.1 214.3 43,199
12/04/2018 219.37 220 216.8293 217.67 42,537
12/03/2018 224.52 224.52 217.12 220.18 34,169
11/30/2018 221.15 224.02 214.75 221.34 49,313
11/29/2018 208.62 222.16 206.46 221.06 50,739
11/28/2018 201.65 210.3 201.65 210.2 25,673
11/27/2018 201.99 203.49 200.33 203.11 21,020
11/26/2018 203.78 203.78 197.37 202.78 14,517
11/23/2018 199.52 203.9 199.52 202.37 6,968
11/21/2018 200.05 204 198.95 200.73 45,989
11/20/2018 198.74 202.05 196.118 200.36 39,722
*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