$76.82 +0.42 (%) Mesa Laboratories Inc - NASDAQ

Apr. 17, 2015 | 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
4/17/201575.8177.9974.2076.8222,246
4/16/201575.0076.6975.0076.406,727
4/15/201573.5076.3073.5075.6010,848
4/14/201573.3973.8071.5073.392,320
4/13/201573.0574.1872.4674.096,976
4/10/201572.8274.4072.1372.589,299
4/9/201571.7072.6671.2172.595,810
4/8/201572.3472.3471.0072.027,362
4/7/201569.8572.0069.8571.604,287
4/6/201569.8571.4667.7070.8911,358
4/2/201570.9171.4669.0569.158,721
4/1/201571.5872.1070.5570.566,341
3/31/201572.2272.7771.5672.205,176
3/30/201572.6772.7071.5071.9814,006
3/27/201574.3075.0271.9172.3920,098
3/26/201573.7276.5973.4074.6814,908
3/25/201575.0375.0373.0773.433,136
3/24/201574.9575.8373.6475.738,921
3/23/201576.0076.9575.1476.158,190
3/20/201575.3377.4574.0075.9618,505
3/19/201571.8675.6870.7575.4029,983
3/18/201572.8372.8368.4772.555,586
3/17/201572.0272.9972.0272.992,342
3/16/201572.0272.7571.1272.4813,663
3/13/201573.0573.2071.7572.023,200
3/12/201568.9371.6368.9371.634,890
3/11/201570.0070.3069.4569.727,501
3/10/201569.5470.8469.0669.736,589
3/9/201569.6870.5668.9070.1510,335
3/6/201570.1470.2469.9069.975,259
3/5/201573.8073.8070.3670.393,519
3/4/201572.0372.7370.4271.8121,200
3/3/201574.3874.3872.1572.156,029
3/2/201574.6874.9072.9274.3010,766
2/27/201575.2475.2473.7673.875,743
2/26/201575.8876.3075.0075.2012,880
2/25/201575.1676.3474.5575.2012,699
2/24/201573.8576.3273.8576.328,025
2/23/201573.9675.2572.0074.6816,832
2/20/201575.2275.2273.1873.333,910
2/19/201574.0075.9973.5574.8119,739
2/18/201573.8676.4773.8675.0014,654
2/17/201574.5076.6073.7474.7110,843
2/13/201575.0075.6173.3173.797,412
2/12/201575.1975.5174.6275.1611,878
2/11/201575.4577.2074.2174.8950,497
2/10/201574.9075.6273.9275.2157,707
2/9/201575.0376.9974.8075.0055,678
2/6/201575.9277.3274.8676.577,264
2/5/201574.7476.3374.6876.098,266
2/4/201575.7977.9474.2475.0535,202
2/3/201576.9477.9576.2976.7711,029
2/2/201577.0079.9972.9775.1440,330
1/30/201577.6279.4175.6876.1735,609
1/29/201573.8076.7273.2076.725,248
1/28/201575.8776.3573.4874.109,374
1/27/201574.6775.5074.6075.503,394
1/26/201574.6076.2873.1674.7730,383
1/23/201575.0075.2974.5874.615,166
1/22/201575.0775.5973.9775.0227,526
1/21/201575.6275.9273.0574.4725,425
1/20/201574.9875.3873.6274.2615,251
1/16/201573.2474.8073.2474.785,840
1/15/201574.6974.9873.0573.526,558
1/14/201575.7875.7873.3073.718,131
1/13/201576.4478.2873.5975.3129,380
1/12/201577.7478.1475.2076.449,328
1/9/201576.7580.0076.5078.2420,653
1/8/201577.0279.1277.0278.6211,661
1/7/201577.4278.4974.9776.1410,700
1/6/201578.4879.0876.3376.7036,918
1/5/201580.0680.1077.3678.7729,529
1/2/201577.7580.8777.0280.0518,384
12/31/201479.0080.0775.9077.3124,605
12/30/201478.5282.3878.1478.9825,150
12/29/201480.4983.8480.4983.469,923
12/26/201478.9981.4978.9981.3418,186
12/24/201478.2079.7877.2079.7023,930
12/23/201475.7979.8075.7978.6052,019
12/22/201476.6976.6974.0275.9836,537
12/19/201474.6977.2373.5076.5443,201
12/18/201477.0577.0573.5075.0016,097
12/17/201474.2977.9973.8976.8839,455
12/16/201472.4974.8072.4874.5821,403
12/15/201472.2873.6170.5173.0129,396
12/12/201473.7773.7770.9871.3810,941
12/11/201474.9475.4274.3174.588,577
12/10/201477.3077.4574.3274.5334,200
12/9/201475.4377.7974.1277.2634,508
12/8/201476.1876.5774.5275.3128,692
12/5/201475.5177.4575.3376.6029,436
12/4/201476.8776.8774.3275.1816,170
12/3/201473.3976.9673.3876.5424,808
12/2/201471.7374.1571.7373.0217,842
12/1/201473.8375.2572.8273.1022,578
11/28/201473.3374.6872.6673.7122,721
11/26/201472.3674.7572.2674.0015,564
11/25/201473.0774.1971.9972.6211,327
11/24/201474.0374.0372.0273.697,501
11/21/201475.5076.4073.3574.4022,439
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center