$79.70 +1.10 (%) Mesa Laboratories Inc - NASDAQ

Dec. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLAB historical data

Date Open High Low Close Volume
12/24/201478.2079.7877.2079.7023,930
12/23/201475.7979.8075.7978.6052,019
12/22/201476.6976.6974.0275.9836,537
12/19/201474.6977.2373.5076.5443,201
12/18/201477.0577.0573.5075.0016,097
12/17/201474.2977.9973.8976.8839,455
12/16/201472.4974.8072.4874.5821,403
12/15/201472.2873.6170.5173.0129,396
12/12/201473.7773.7770.9871.3810,941
12/11/201474.9475.4274.3174.588,577
12/10/201477.3077.4574.3274.5334,200
12/9/201475.4377.7974.1277.2634,508
12/8/201476.1876.5774.5275.3128,692
12/5/201475.5177.4575.3376.6029,436
12/4/201476.8776.8774.3275.1816,170
12/3/201473.3976.9673.3876.5424,808
12/2/201471.7374.1571.7373.0217,842
12/1/201473.8375.2572.8273.1022,578
11/28/201473.3374.6872.6673.7122,721
11/26/201472.3674.7572.2674.0015,564
11/25/201473.0774.1971.9972.6211,327
11/24/201474.0374.0372.0273.697,501
11/21/201475.5076.4073.3574.4022,439
11/20/201474.9075.3073.1674.7822,697
11/19/201477.5177.8472.5374.2821,663
11/18/201477.7279.8476.1278.4534,271
11/17/201480.1480.1478.2078.6616,698
11/14/201481.7781.7778.8679.7214,800
11/13/201481.8482.6281.2981.6021,673
11/12/201480.2982.6679.5882.1431,185
11/11/201482.6383.1780.1281.4039,795
11/10/201484.9584.9581.5083.3824,065
11/7/201482.5884.0081.6782.9215,076
11/6/201483.0783.5282.2783.336,831
11/5/201484.3284.9582.7183.5114,667
11/4/201482.9784.4180.5384.2819,627
11/3/201476.8581.9376.8581.5019,396
10/31/201473.4076.5370.4876.3727,809
10/30/201471.6772.5468.0572.2123,606
10/29/201470.6571.5569.3171.5416,123
10/28/201469.7571.0068.8571.005,814
10/27/201469.4270.8569.1569.8725,894
10/24/201469.8471.3868.1669.9620,425
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center