Mesa Laboratories Inc $66.31

down -0.13


15/9/2014 04:00 PM  |  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
9/12/201467.2667.6866.4466.448,248
9/11/201466.5268.3366.5267.6914,515
9/10/201466.1666.9565.7066.7512,402
9/9/201468.3968.3965.3566.8713,215
9/8/201468.8368.8468.0168.012,976
9/5/201469.7469.7468.5568.862,893
9/4/201470.4970.5669.5169.602,503
9/3/201470.5871.4669.7070.269,570
9/2/201471.3073.0870.4171.0416,372
8/29/201470.7672.0070.1571.207,079
8/28/201471.6571.6570.4870.585,885
8/27/201471.6871.6870.2971.301,658
8/26/201471.8072.0069.9371.605,363
8/25/201470.0070.6469.3670.284,861
8/22/201470.0670.4069.6769.805,212
8/21/201470.3971.9469.5170.364,520
8/20/201471.3072.0069.0269.887,420
8/19/201472.1372.5071.0571.558,800
8/18/201471.7971.9971.0671.074,829
8/15/201472.0572.0571.0571.455,791
8/14/201472.4672.9471.8271.872,091
8/13/201471.2773.1571.2072.1013,560
8/12/201472.8974.0471.2071.3729,022
8/11/201473.7873.9672.5072.8310,116
8/8/201474.2274.2271.0272.937,000
8/7/201475.3077.1873.8073.809,325
8/6/201474.3576.4074.3575.256,467
8/5/201473.1375.3473.0575.3420,130
8/4/201473.8474.6872.8174.3710,392
8/1/201476.8477.3973.9973.9910,169
7/31/201479.4079.4076.1976.476,841
7/30/201480.9581.5379.8380.383,255
7/29/201480.1280.9979.9080.308,537
7/28/201479.6581.2478.0680.5012,448
7/25/201480.7880.7879.4580.065,963
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
Trading Center