$69.51 +0.51 (%) Mesa Laboratories Inc - NASDAQ

Oct. 23, 2014 | 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
10/23/201469.6070.5065.3469.5116,952
10/22/201469.9669.9668.3569.006,487
10/21/201468.4569.1968.0568.503,802
10/20/201467.6368.4267.6368.1311,495
10/17/201469.1469.3166.7867.5039,929
10/16/201469.2969.2966.4168.303,105
10/15/201463.0567.1460.2767.0428,267
10/14/201463.2665.0462.1564.0115,703
10/13/201460.9963.3060.0663.309,008
10/10/201459.6662.6559.6661.0921,058
10/9/201459.8660.1858.6759.8815,259
10/8/201459.5560.5058.8959.8411,005
10/7/201458.7060.7158.7059.0413,564
10/6/201458.7859.9857.7559.0645,645
10/3/201459.3559.3558.2558.406,395
10/2/201457.8259.5057.3158.5112,068
10/1/201458.0058.4857.0157.6318,471
9/30/201457.2759.1455.7957.7839,335
9/29/201457.0858.0556.6457.7012,522
9/26/201457.2857.9155.9157.8116,661
9/25/201457.5757.8056.1357.2514,074
9/24/201455.0058.7054.6058.0714,998
9/23/201459.8959.8954.6055.1336,833
9/22/201462.3869.3259.5160.017,486
9/19/201464.7966.9261.0362.3112,629
9/18/201465.3565.7862.0564.946,583
9/17/201467.4467.4463.9164.733,769
9/16/201466.2367.5066.1666.682,980
9/15/201467.0467.3066.2166.313,798
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center