$101.91 -0.38 (%) Mesa Laboratories Inc - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLAB historical data

Date Open High Low Close Volume
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
4/7/201698.9098.9091.9893.3533,393
4/6/201695.60100.6494.0699.0168,985
4/5/2016100.01101.0093.9995.3351,658
4/4/201697.99102.5096.14100.7277,756
4/1/201695.93100.1993.0097.7860,949
3/31/201694.8399.0592.2096.3554,735
3/30/201692.5496.8692.5494.6362,265
3/29/201692.7093.4589.4793.1693,888
3/28/201690.7793.5288.4093.1968,993
3/24/201689.4393.5089.4090.6050,025
3/23/201691.4093.9489.5389.9165,641
3/22/201689.2293.2489.2291.5125,282
3/21/201691.5395.5489.1790.3529,448
3/18/201691.5192.9790.7591.0720,240
3/17/201691.2091.2088.1290.9227,925
3/16/201689.0491.7088.3891.1819,893
3/15/201691.1891.2887.3288.6033,831
3/14/201688.6192.5087.0491.1221,207
3/11/201686.4188.2985.0088.0015,897
3/10/201686.1289.8885.0485.397,884
3/9/201686.0788.6285.5587.303,578
3/8/201686.7490.0086.0086.636,077
3/7/201685.8590.0085.8589.406,020
3/4/201686.9886.9884.5786.396,942
3/3/201685.4387.8484.5186.025,467
3/2/201688.3088.3084.1785.0311,815
3/1/201691.8091.8087.1088.4720,943
2/29/201691.1292.9089.1089.9832,136
2/26/201690.8093.4388.0991.868,792
2/25/201689.4193.5989.4189.855,526
2/24/201695.7695.7689.5090.3710,555
2/23/201698.5098.5395.6095.6112,803
2/22/201698.43100.2197.6998.3720,723
2/19/201694.1899.2493.4998.3521,133
2/18/201689.9395.9589.9394.5115,918
2/17/201684.9590.3084.3089.629,483
2/16/201682.3484.6881.2184.0011,541
2/12/201679.7983.8479.7982.393,291
2/11/201680.2780.9980.0080.395,607
2/10/201680.1581.5277.0080.5117,139
2/9/201680.7280.7278.1078.145,892
2/8/201681.2182.4478.9180.6515,970
2/5/201691.8991.8981.7582.509,899
2/4/201697.5699.5091.1791.1715,026
2/3/2016102.65106.0096.7698.5021,106
2/2/2016100.20103.6595.19101.1116,285
2/1/2016102.00103.9999.80103.4525,761
1/29/201697.19105.5180.00104.0025,827
1/28/201694.7198.7394.5496.126,962
1/27/201698.4098.4093.6595.994,298
1/26/201694.82101.5594.8296.376,554
1/25/201693.2997.2092.1993.799,168
1/22/201691.9694.3791.8593.1510,101
1/21/201687.0091.2387.0090.494,494
1/20/201684.6490.2083.3189.3417,087
1/19/201685.7294.2982.8785.438,408
1/15/201680.1286.7080.0283.0930,455
1/14/201685.7785.7782.0282.5528,459
1/13/201683.8086.6680.5084.2024,775
1/12/201684.8385.9982.7283.8518,674
1/11/201685.2187.1081.4585.1044,859
1/8/201688.1290.5984.1284.9620,985
1/7/201691.0991.0986.7287.7526,376
1/6/201692.4195.1089.4790.7022,703
1/5/201698.81101.0391.7495.0013,906
1/4/201698.34101.6698.09100.1017,078
12/31/201599.02101.8291.6999.5057,395
12/30/201598.12101.1098.0099.0014,388
12/29/201595.80102.2795.6298.098,378
12/28/201595.9097.4592.3094.6611,127
12/24/201592.5697.1992.5695.6311,133
12/23/201590.5493.2790.5092.4711,985
12/22/201591.5195.3889.7191.2020,090
12/21/201598.0898.6793.8394.9922,306
12/18/201597.9997.9995.7097.3029,543
12/17/2015101.07103.5497.0798.6013,734
12/16/2015101.11105.0799.90100.505,945
12/15/2015104.95109.2299.90101.1141,614
12/14/2015105.60106.78104.52104.5525,851
12/11/2015106.60107.07105.43106.1510,698
12/10/2015105.78107.30105.70106.8029,304
12/9/2015107.54109.23106.05106.5026,613
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center