MESA LABORATORIES $51.96

down -1.14


22/5/2013 04:22 PM  |  NASDAQ : MLAB  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

MLAB historical data

Date Open High Low Close Volume
5/22/2013 53.32 53.88 51.89 51.96 270
5/21/2013 55.25 55.41 52.92 53.24 418
5/20/2013 54.59 55.98 54.07 55.26 369
5/17/2013 54.36 55.54 53.94 54.89 425
5/16/2013 54.25 54.28 53.76 54.25 267
5/15/2013 52.83 54.50 52.35 54.25 278
5/14/2013 52.69 54.10 52.56 52.88 343
5/13/2013 51.59 52.90 51.45 52.90 32
5/10/2013 49.53 51.85 49.28 51.54 442
5/9/2013 48.77 51.05 48.77 49.33 289
5/8/2013 48.05 49.53 48.05 48.67 276
5/7/2013 47.07 48.40 47.07 48.02 27
5/6/2013 47.30 47.49 46.77 47.12 69
5/3/2013 47.73 48.00 46.94 47.40 203
5/2/2013 47.85 48.88 46.27 47.45 324
5/1/2013 49.00 49.00 47.55 47.55 100
4/30/2013 49.13 49.40 48.90 49.36 22
4/29/2013 48.80 49.36 48.38 49.23 209
4/26/2013 49.25 49.70 48.27 48.50 210
4/25/2013 49.41 49.50 49.02 49.20 43
4/24/2013 49.75 49.75 49.15 49.56 71
4/23/2013 49.95 49.99 49.27 49.69 83
4/22/2013 50.10 50.10 49.36 49.60 70
4/19/2013 51.37 51.37 49.35 49.85 207
4/18/2013 51.29 51.29 50.26 50.85 78
4/17/2013 51.64 51.64 50.19 50.97 235
4/16/2013 52.53 52.95 51.35 52.00 160
4/15/2013 52.96 52.96 52.00 52.01 46
4/12/2013 53.00 53.00 52.13 52.24 23
4/11/2013 53.00 53.00 52.76 52.77 21
4/10/2013 53.25 53.37 52.53 52.77 54
4/9/2013 53.50 53.50 52.65 53.14 57
4/8/2013 53.49 53.49 52.30 52.49 17
4/5/2013 52.29 53.18 52.12 52.80 24
4/4/2013 53.40 53.40 52.20 53.12 35
4/3/2013 52.07 54.49 51.31 52.70 132
4/2/2013 52.17 52.78 50.91 51.96 125
4/1/2013 53.30 53.79 51.43 51.85 729
3/28/2013 53.73 54.10 52.71 52.78 373
3/27/2013 54.50 54.50 53.53 53.53 13
3/26/2013 54.60 54.60 54.16 54.18 21
3/25/2013 54.39 54.90 54.10 54.28 180
3/22/2013 54.21 54.30 54.21 54.30 5
3/21/2013 54.39 55.02 54.03 54.21 129
3/20/2013 53.89 57.00 53.89 54.41 32
3/19/2013 54.10 54.40 53.57 53.70 100
3/18/2013 54.15 54.84 53.68 53.94 38
3/15/2013 53.92 55.00 53.83 54.25 227
3/14/2013 54.01 54.01 53.02 53.97 24
3/13/2013 53.00 53.70 53.00 53.70 11
3/12/2013 53.61 54.05 53.10 53.38 16
3/11/2013 54.02 54.02 53.43 53.56 22
3/8/2013 53.64 54.00 53.50 53.99 19
3/7/2013 53.49 53.49 53.14 53.43 8
3/6/2013 53.79 53.79 53.14 53.21 22
3/5/2013 53.39 53.78 53.07 53.78 342
3/4/2013 53.02 53.38 52.89 53.38 71
3/1/2013 52.92 53.07 52.56 53.00 19
2/28/2013 52.90 53.49 52.90 53.06 127
2/27/2013 52.50 52.98 52.50 52.86 24
2/26/2013 53.00 53.00 52.81 52.81 3
2/25/2013 53.12 53.41 52.47 52.75 42
2/22/2013 53.21 53.41 52.39 53.20 42
2/21/2013 52.95 53.21 52.75 53.21 54
2/20/2013 53.16 53.17 52.74 52.80 84
2/19/2013 52.70 53.43 52.70 53.12 67
2/15/2013 52.34 53.06 52.02 52.42 379
2/14/2013 52.03 52.18 52.03 52.18 6
2/13/2013 52.30 52.40 52.01 52.06 39
2/12/2013 52.33 52.40 52.01 52.40 13
2/11/2013 51.29 52.47 51.29 52.35 177
2/8/2013 52.35 52.35 51.95 52.21 51
2/7/2013 51.61 52.67 51.50 51.97 9
2/6/2013 52.25 52.50 51.50 52.30 51
2/5/2013 52.39 52.74 51.66 52.74 28
2/4/2013 52.26 52.36 51.83 52.09 95
2/1/2013 51.59 52.64 51.59 52.24 26
1/31/2013 52.73 52.73 51.80 51.99 150
1/30/2013 52.39 52.65 51.75 52.57 55
1/29/2013 52.63 52.63 50.19 52.22 24
1/28/2013 51.90 52.70 51.05 52.69 59
1/25/2013 51.69 52.45 51.07 51.84 27
1/24/2013 50.79 52.27 50.79 52.05 210
1/23/2013 52.88 52.88 52.06 52.11 12
1/22/2013 52.20 52.77 51.51 52.28 29
1/18/2013 52.36 53.08 51.11 52.12 55
1/17/2013 52.26 53.00 51.62 52.63 20
1/16/2013 52.47 52.68 51.96 52.33 118
1/15/2013 52.18 52.85 52.04 52.29 336
1/14/2013 52.54 52.96 51.92 52.52 23
1/11/2013 52.90 53.24 52.37 52.37 63
1/10/2013 52.81 53.12 52.44 53.00 81
1/9/2013 52.20 53.50 52.20 52.97 232
1/8/2013 53.11 53.23 51.91 52.75 268
1/7/2013 53.80 54.32 51.12 53.30 327
1/4/2013 52.67 54.88 52.56 53.90 40
1/3/2013 52.94 53.05 51.95 52.60 55
1/2/2013 50.51 53.35 49.38 52.73 124
12/31/2012 48.13 50.12 48.05 50.11 81
12/28/2012 48.26 49.31 48.05 48.28 111
Marketplace
Trading Center