Mesa Laboratories Inc $80.58

up +0.29


25/7/2014 11:56 AM  |  NASDAQ : MLAB  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLAB historical data

Date Open High Low Close Volume
7/24/201480.5181.1878.0080.295,827
7/23/201480.7681.0080.3580.905,716
7/22/201480.6681.7080.6681.019,575
7/21/201481.6581.6580.2281.205,907
7/18/201480.0182.6380.0181.969,588
7/17/201482.4183.7180.0180.0111,044
7/16/201482.1783.7082.1783.2015,195
7/15/201480.6882.5779.5982.1157,104
7/14/201479.2880.7079.2880.3224,981
7/11/201480.3480.9879.6180.4315,412
7/10/201479.0781.2178.9080.8012,301
7/9/201481.4181.4179.8680.028,173
7/8/201481.0281.9479.2881.4818,767
7/7/201483.6983.6980.0380.4711,846
7/3/201484.3884.3883.0084.185,212
7/2/201485.1585.2483.3583.547,062
7/1/201484.1186.5684.1185.2017,849
6/30/201484.5984.6783.3283.968,188
6/27/201484.5284.7783.4084.5025,738
6/26/201485.7985.7983.6584.075,824
6/25/201483.3585.0083.3584.758,935
6/24/201487.7387.9783.2183.5844,437
6/23/201488.7488.7986.6187.6932,322
6/20/201486.7789.9086.7787.4915,306
6/19/201483.7286.6483.7086.1515,762
6/18/201483.0084.1081.6283.9711,063
6/17/201480.0182.9879.6482.6917,227
6/16/201479.0080.8678.6180.3832,392
6/13/201479.4980.1577.9579.0920,600
6/12/201480.8080.8079.0879.536,934
6/11/201479.2980.0379.1479.594,602
6/10/201477.6079.4477.6079.2818,400
6/9/201477.2378.2976.6077.8510,486
6/6/201478.1778.9176.8277.5211,726
6/5/201475.2378.8575.2378.3616,957
6/4/201476.6976.6975.2776.2927,107
6/3/201478.2278.2276.2576.8011,236
6/2/201480.7481.5578.1278.227,424
5/30/201480.4781.4980.0280.0212,247
5/29/201480.1181.7179.5080.4932,419
5/28/201478.9581.7978.4079.5225,826
5/27/201477.5079.6077.5079.2123,321
5/23/201476.8077.0475.4676.7820,690
5/22/201476.0078.3076.0076.4712,746
5/21/201476.0077.1175.8576.8023,704
5/20/201476.9276.9274.6975.4965,493
5/19/201476.1878.4275.8577.398,956
5/16/201474.9578.1574.8875.738,970
5/15/201478.0878.0874.7275.009,957
5/14/201479.7580.9478.0078.007,978
5/13/201480.5880.7479.4979.7610,857
5/12/201479.7880.6079.0380.4817,119
5/9/201479.0079.9279.0079.656,225
5/8/201482.0082.0078.4579.3811,925
5/7/201483.0083.9380.2580.673,577
5/6/201481.4282.8381.4282.4810,095
5/5/201482.5183.7681.0082.9015,959
5/2/201484.2084.9581.6582.959,011
5/1/201484.7185.2684.3084.3010,019
4/30/201484.1286.6383.7685.708,446
4/29/201484.0585.1483.6385.0120,130
4/28/201485.8386.9083.9084.3622,288
4/25/201486.8087.2085.6385.6312,923
4/24/201486.5187.8686.5187.307,070
4/23/201488.0088.0086.6487.074,234
4/22/201487.9989.4087.9088.438,091
4/21/201487.0989.1286.5387.548,250
4/17/201487.6387.7486.4587.5013,922
4/16/201487.4688.2987.0787.439,745
4/15/201487.3288.0086.5187.1312,478
4/14/201487.1688.0086.6887.4429,877
4/11/201487.0087.4385.9687.0411,317
4/10/201487.0087.9986.3687.0713,572
4/9/201488.0588.0586.7487.298,658
4/8/201487.6688.3087.2087.248,483
4/7/201485.7888.2485.6687.8518,666
4/4/201490.2090.2085.7786.467,371
4/3/201489.8490.2489.3889.775,340
4/2/201489.7691.2489.7190.3310,664
4/1/201490.2591.2089.3089.7016,120
3/31/201489.5191.8388.8490.2550,936
3/28/201489.0391.0288.4588.4538,873
3/27/201489.9489.9987.2288.4223,161
3/26/201491.5091.5088.1189.2013,961
3/25/201491.1292.4989.8190.9223,519
3/24/201493.7193.7391.4791.807,678
3/21/201492.8894.6092.8894.2136,596
3/20/201492.5194.5991.8492.1910,036
3/19/201491.3894.0091.3893.0316,951
3/18/201491.3092.9990.8592.3736,026
3/17/201491.1392.8390.6992.2055,402
3/14/201490.7891.7489.0389.3718,822
3/13/201491.3591.3590.0090.6623,338
3/12/201491.4892.0990.7391.5112,241
3/11/201489.8491.4089.0591.3610,033
3/10/201492.3092.6590.0090.346,253
3/7/201494.2095.2091.8092.0010,731
3/6/201494.8295.6393.4394.0826,485
3/5/201493.3395.9792.8993.7319,318
3/4/201488.2693.5588.2693.0121,961
Trading Center