$110.40 0.00 (%) Mesa Laboratories Inc - NASDAQ

Aug. 29, 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
8/29/2016108.23111.26108.23110.406,383
8/26/2016107.22108.99107.22108.186,444
8/25/2016105.45106.68105.28105.797,056
8/24/2016104.88105.83104.25105.449,969
8/23/2016103.45104.38103.45104.037,042
8/22/2016103.42104.10103.29103.756,417
8/19/2016102.95104.55102.62104.456,954
8/18/2016102.99104.91102.50103.146,582
8/17/2016104.25104.25102.14102.9517,054
8/16/2016104.36105.01104.21104.5510,888
8/15/2016103.87105.48103.87104.9716,207
8/12/2016104.98104.98103.01103.4319,275
8/11/2016103.23104.90102.52104.7212,017
8/10/2016103.00105.75103.00103.8827,760
8/9/2016103.00104.50103.00103.7710,119
8/8/2016106.56106.56102.19103.7230,361
8/5/2016104.01111.50103.07107.2830,079
8/4/2016104.63107.59102.85103.3723,326
8/3/2016108.01108.68103.30105.1336,171
8/2/2016114.99114.99108.27108.2719,629
8/1/2016115.99116.64114.01114.1011,965
7/29/2016119.11120.05115.63115.6329,243
7/28/2016121.00123.30117.00119.5525,299
7/27/2016120.23120.91119.33120.859,196
7/26/2016117.20119.99117.20119.9714,102
7/25/2016122.67122.67117.77118.4129,577
7/22/2016124.20124.24121.00123.057,598
7/21/2016122.16123.29122.00123.1312,588
7/20/2016120.39123.60115.21122.9018,174
7/19/2016122.04123.02116.25121.3524,046
7/18/2016124.44124.44120.20122.8715,274
7/15/2016127.93127.93124.54124.5711,645
7/14/2016127.41128.00126.32126.886,095
7/13/2016126.96127.40125.47126.577,701
7/12/2016126.94127.36126.28126.9814,565
7/11/2016125.83126.90125.10125.8318,059
7/8/2016123.21126.60123.05125.8010,913
7/7/2016121.70123.99121.36123.1213,457
7/6/2016122.77123.24121.03121.5718,037
7/5/2016123.51124.00121.96122.807,632
7/1/2016122.07125.25121.82124.9928,580
6/30/2016121.39124.13120.00123.0021,994
6/29/2016118.76124.67117.41120.3835,013
6/28/2016120.56121.00117.84118.5513,075
6/27/2016118.82120.76117.40119.2117,520
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center