$119.21 -1.13 (%) Mesa Laboratories Inc - NASDAQ

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLAB historical data

Date Open High Low Close Volume
6/24/2016118.21122.98113.55120.3444,611
6/23/2016123.44123.45121.51123.3512,161
6/22/2016122.18123.00120.43121.4622,461
6/21/2016123.01123.98121.56122.119,164
6/20/2016124.38125.85122.00122.7311,007
6/17/2016123.01123.72121.50122.2817,859
6/16/2016121.85124.76121.85123.3810,172
6/15/2016121.74124.45121.74123.2112,737
6/14/2016121.50123.60121.50121.8710,086
6/13/2016121.74123.07121.35121.6810,133
6/10/2016126.49126.49121.06122.5231,499
6/9/2016129.23131.88128.28130.5526,845
6/8/2016127.62130.92126.60129.6649,824
6/7/2016120.49130.59120.44128.4964,360
6/6/2016113.45120.50111.03120.0148,928
6/3/2016112.65114.89110.47114.4554,698
6/2/2016105.20116.88105.20112.7584,822
6/1/201698.96102.1697.96101.5722,415
5/31/2016101.98102.5098.0998.6313,264
5/27/2016101.24101.96100.58101.516,626
5/26/2016101.70102.21100.30100.9912,799
5/25/2016103.50103.50100.75101.0016,292
5/24/2016101.51103.59100.90102.9326,112
5/23/2016102.80103.34100.39101.1232,137
5/20/2016101.24104.15100.99102.3451,024
5/19/2016105.30105.65100.35100.6548,340
5/18/2016103.64106.34103.64105.8836,715
5/17/2016109.55109.55103.32103.5051,498
5/16/2016108.21108.77107.21107.9931,257
5/13/2016106.55108.95106.02107.7964,892
5/12/2016106.81108.03105.04106.4337,384
5/11/2016107.26108.25104.75105.1051,667
5/10/2016108.55108.97104.82107.5250,342
5/9/2016106.15109.80106.15107.6972,791
5/6/2016103.17107.15103.17106.4759,595
5/5/2016102.52105.60101.70103.4082,267
5/4/2016101.62104.40100.66101.7338,265
5/3/2016101.22104.13100.45101.9127,783
5/2/2016100.96103.49100.01102.2931,125
4/29/2016102.55102.65100.34100.7834,949
4/28/2016101.00102.8099.25101.6940,344
4/27/2016100.00101.9099.18101.3052,055
4/26/201698.36100.9895.83100.2979,764
4/25/201698.4898.6095.8596.8248,843
4/22/201697.75100.0096.3698.8847,736
4/21/201695.4698.2695.0096.7040,269
4/20/201695.9095.9094.4095.5225,374
4/19/201695.8397.4394.0596.0245,745
4/18/201695.3596.4993.7395.1040,719
4/15/201697.30100.1394.2495.8073,042
4/14/201698.88100.7195.4198.0735,315
4/13/201698.12100.3195.5799.2956,405
4/12/201697.6898.2793.1097.0464,582
4/11/201696.1398.5496.1396.9330,599
4/8/201694.8097.1294.8096.2427,765
4/7/201698.9098.9091.9893.3533,393
4/6/201695.60100.6494.0699.0168,985
4/5/2016100.01101.0093.9995.3351,658
4/4/201697.99102.5096.14100.7277,756
4/1/201695.93100.1993.0097.7860,949
3/31/201694.8399.0592.2096.3554,735
3/30/201692.5496.8692.5494.6362,265
3/29/201692.7093.4589.4793.1693,888
3/28/201690.7793.5288.4093.1968,993
3/24/201689.4393.5089.4090.6050,025
3/23/201691.4093.9489.5389.9165,641
3/22/201689.2293.2489.2291.5125,282
3/21/201691.5395.5489.1790.3529,448
3/18/201691.5192.9790.7591.0720,240
3/17/201691.2091.2088.1290.9227,925
3/16/201689.0491.7088.3891.1819,893
3/15/201691.1891.2887.3288.6033,831
3/14/201688.6192.5087.0491.1221,207
3/11/201686.4188.2985.0088.0015,897
3/10/201686.1289.8885.0485.397,884
3/9/201686.0788.6285.5587.303,578
3/8/201686.7490.0086.0086.636,077
3/7/201685.8590.0085.8589.406,020
3/4/201686.9886.9884.5786.396,942
3/3/201685.4387.8484.5186.025,467
3/2/201688.3088.3084.1785.0311,815
3/1/201691.8091.8087.1088.4720,943
2/29/201691.1292.9089.1089.9832,136
2/26/201690.8093.4388.0991.868,792
2/25/201689.4193.5989.4189.855,526
2/24/201695.7695.7689.5090.3710,555
2/23/201698.5098.5395.6095.6112,803
2/22/201698.43100.2197.6998.3720,723
2/19/201694.1899.2493.4998.3521,133
2/18/201689.9395.9589.9394.5115,918
2/17/201684.9590.3084.3089.629,483
2/16/201682.3484.6881.2184.0011,541
2/12/201679.7983.8479.7982.393,291
2/11/201680.2780.9980.0080.395,607
2/10/201680.1581.5277.0080.5117,139
2/9/201680.7280.7278.1078.145,892
2/8/201681.2182.4478.9180.6515,970
2/5/201691.8991.8981.7582.509,899
2/4/201697.5699.5091.1791.1715,026
2/3/2016102.65106.0096.7698.5021,106
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center