$109.80 -2.14 (%) Mesa Laboratories Inc - NASDAQ

Aug. 28, 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
8/28/2015110.80111.99109.29109.804,305
8/27/2015109.54112.00108.95111.944,458
8/26/2015109.69113.05105.87109.0012,260
8/25/2015112.80112.80107.66107.668,175
8/24/2015107.89113.76107.89109.936,396
8/21/2015110.20114.48109.05110.728,205
8/20/2015113.14114.63110.41111.504,840
8/19/2015113.00115.00112.19112.198,073
8/18/2015114.30115.55113.74113.744,162
8/17/2015114.55118.00110.99115.9811,271
8/14/2015113.04115.72112.05115.714,162
8/13/2015112.31114.75111.52113.341,796
8/12/2015112.90116.05111.37112.809,152
8/11/2015114.02115.98112.38114.007,149
8/10/2015116.13116.46111.11115.9911,779
8/7/2015121.92121.95113.60115.9910,283
8/6/2015115.32120.95114.50119.579,799
8/5/2015112.02118.97112.02118.1722,876
8/4/2015118.12118.12110.55117.3644,507
8/3/2015104.16126.05104.16119.7047,011
7/31/2015101.17104.0095.52103.545,198
7/30/2015104.15104.1599.57100.354,048
7/29/2015102.77104.05102.00103.575,972
7/28/2015100.00106.9099.50103.0118,618
7/27/201598.34102.0097.00100.4030,237
7/24/201599.84100.0096.5699.4116,409
7/23/201599.0899.3296.3998.956,834
7/22/201597.2099.5996.0098.8413,183
7/21/201598.60105.1397.7099.264,656
7/20/201591.4496.0090.0195.7517,437
7/17/201589.7791.3188.4790.5112,626
7/16/201588.8789.9087.3189.8012,472
7/15/201588.9189.0988.5088.923,602
7/14/201589.0489.9788.1888.354,583
7/13/201589.9989.9989.1289.201,941
7/10/201588.8790.0086.5589.955,586
7/9/201588.3188.8887.4788.324,793
7/8/201589.0589.9087.0887.504,340
7/7/201588.5090.0088.5089.982,237
7/6/201589.4690.5088.1890.475,200
7/2/201590.0190.9589.7290.645,124
7/1/201589.4190.5089.4089.543,273
6/30/201589.0989.3388.5288.904,837
6/29/201590.3290.4888.3088.335,274
6/26/201589.8791.0086.6291.009,115
6/25/201589.9390.0789.0089.402,937
6/24/201589.2990.5889.2990.073,597
6/23/201589.9390.9889.1090.876,247
6/22/201589.7790.9988.6290.884,913
6/19/201590.0390.9589.1789.969,200
6/18/201590.4090.9590.0090.3110,424
6/17/201590.5090.8889.2590.498,624
6/16/201592.8092.8090.0090.315,364
6/15/201590.8591.0090.3690.363,369
6/12/201591.6691.8587.8791.858,430
6/11/201591.9292.7491.1092.344,199
6/10/201591.9992.5591.9492.552,642
6/9/201592.0092.0090.8391.052,637
6/8/201591.3491.6890.0091.686,366
6/5/201590.4792.1090.4791.9010,417
6/4/201590.8992.7990.2891.3010,919
6/3/201589.3592.0089.3591.6911,449
6/2/201587.8490.1287.8490.126,825
6/1/201588.7889.0086.6689.004,285
5/29/201589.2489.2486.8688.267,489
5/28/201588.7088.7087.8088.532,232
5/27/201589.8989.8987.6788.926,004
5/26/201588.9588.9587.2188.633,016
5/22/201588.6889.5586.8488.636,727
5/21/201587.4289.0087.0188.723,494
5/20/201587.5288.7887.0088.105,916
5/19/201587.4088.4686.7586.859,908
5/18/201585.7987.9985.3987.405,084
5/15/201584.7985.4984.0685.1410,795
5/14/201584.0285.2583.3884.766,682
5/13/201583.0285.0082.9884.018,886
5/12/201582.1083.0181.1182.406,950
5/11/201582.1483.8281.4983.005,609
5/8/201583.0383.7882.0583.103,543
5/7/201579.6582.4478.7781.965,799
5/6/201580.7580.9377.8678.434,997
5/5/201581.9481.9477.8179.758,363
5/4/201583.7283.7781.1782.745,137
5/1/201584.2185.7183.3083.836,490
4/30/201585.3485.9584.1284.897,111
4/29/201584.8786.6684.1285.0012,434
4/28/201584.7585.9083.0984.745,246
4/27/201584.4586.0084.2284.4617,654
4/24/201583.0085.5083.0085.257,947
4/23/201582.7083.3282.0083.265,051
4/22/201580.9982.8180.9982.0813,115
4/21/201579.5182.2177.2581.7216,016
4/20/201577.1479.9577.1478.7122,142
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!