$80.39 -0.12 (%) Mesa Laboratories Inc - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLAB historical data

Date Open High Low Close Volume
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
2/2/2016100.20103.6595.19101.1116,285
2/1/2016102.00103.9999.80103.4525,761
1/29/201697.19105.5180.00104.0025,827
1/28/201694.7198.7394.5496.126,962
1/27/201698.4098.4093.6595.994,298
1/26/201694.82101.5594.8296.376,554
1/25/201693.2997.2092.1993.799,168
1/22/201691.9694.3791.8593.1510,101
1/21/201687.0091.2387.0090.494,494
1/20/201684.6490.2083.3189.3417,087
1/19/201685.7294.2982.8785.438,408
1/15/201680.1286.7080.0283.0930,455
1/14/201685.7785.7782.0282.5528,459
1/13/201683.8086.6680.5084.2024,775
1/12/201684.8385.9982.7283.8518,674
1/11/201685.2187.1081.4585.1044,859
1/8/201688.1290.5984.1284.9620,985
1/7/201691.0991.0986.7287.7526,376
1/6/201692.4195.1089.4790.7022,703
1/5/201698.81101.0391.7495.0013,906
1/4/201698.34101.6698.09100.1017,078
12/31/201599.02101.8291.6999.5057,395
12/30/201598.12101.1098.0099.0014,388
12/29/201595.80102.2795.6298.098,378
12/28/201595.9097.4592.3094.6611,127
12/24/201592.5697.1992.5695.6311,133
12/23/201590.5493.2790.5092.4711,985
12/22/201591.5195.3889.7191.2020,090
12/21/201598.0898.6793.8394.9922,306
12/18/201597.9997.9995.7097.3029,543
12/17/2015101.07103.5497.0798.6013,734
12/16/2015101.11105.0799.90100.505,945
12/15/2015104.95109.2299.90101.1141,614
12/14/2015105.60106.78104.52104.5525,851
12/11/2015106.60107.07105.43106.1510,698
12/10/2015105.78107.30105.70106.8029,304
12/9/2015107.54109.23106.05106.5026,613
12/8/2015102.48109.95102.48107.0922,024
12/7/2015102.80104.43102.16102.7610,588
12/4/2015104.15104.30102.32103.298,310
12/3/2015106.26106.26104.01104.777,455
12/2/2015104.54107.00103.81106.3625,308
12/1/2015108.12108.50103.01105.6113,751
11/30/2015109.53111.23106.27108.2012,481
11/27/2015109.16110.50108.10109.656,456
11/25/2015108.66109.50108.18108.407,435
11/24/2015103.80111.31103.80108.2731,402
11/23/2015108.04108.19102.87104.6432,146
11/20/2015109.29109.29107.88108.866,731
11/19/2015107.62110.55107.33108.519,576
11/18/2015107.20108.40106.50107.5412,766
11/17/2015108.20108.20106.06106.9015,789
11/16/2015108.50109.50106.04106.9223,812
11/13/2015105.66109.05105.66108.3027,523
11/12/2015109.90110.53105.69107.0614,109
11/11/2015110.29111.63106.61109.2015,470
11/10/2015110.01113.81109.81110.296,280
11/9/2015112.00113.40109.19110.002,985
11/6/2015112.80116.50112.56113.0413,331
11/5/2015114.20115.99112.10113.7423,936
11/4/2015115.60116.58112.51114.4854,888
11/3/2015110.80114.98110.80113.9514,310
11/2/2015111.45112.95110.13111.499,854
10/30/2015115.50115.51111.85111.855,334
10/29/2015112.47112.90111.49112.0313,711
10/28/2015113.75113.75109.98112.4720,580
10/27/2015109.74114.09108.01113.0520,135
10/26/2015111.85113.65111.10111.966,436
10/23/2015106.78116.21106.78112.4713,581
10/22/2015109.51115.15108.10109.6812,898
10/21/2015107.60110.45105.03107.4514,474
10/20/2015109.11111.00107.99108.809,420
10/19/2015108.35108.90108.35108.901,253
10/16/2015107.93114.58106.39109.0417,621
10/15/2015106.42108.60103.20107.476,338
10/14/2015108.58108.58106.63107.103,246
10/13/2015101.27109.55101.27108.602,030
10/12/2015111.79111.88102.93111.055,115
10/9/2015110.19112.81110.19112.811,610
10/8/2015111.12112.94100.11112.934,683
10/7/2015108.70111.89108.70111.892,639
10/6/2015112.30112.30106.36108.4916,302
10/5/2015114.35119.54109.18112.396,471
10/2/2015114.49114.49110.01113.682,369
10/1/2015112.40113.77109.41113.778,358
9/30/2015110.69111.55102.91111.4017,361
9/29/2015104.80111.20103.78109.355,785
9/28/2015105.53107.88104.59105.519,895
9/25/2015110.62110.62105.00105.5119,865
9/24/2015107.09112.97107.00109.8013,927
9/23/2015107.28108.84105.77107.729,239
9/22/2015107.25109.49105.86107.218,293
9/21/2015111.01113.07108.76109.655,957
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center