$120.01 -2.20 (%) Mesa Laboratories Inc - NASDAQ

Dec. 2, 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
12/2/2016121.88122.75120.01120.016,196
12/1/2016127.85127.85122.06122.215,770
11/30/2016128.23130.78124.04124.0627,205
11/29/2016129.07130.32128.07128.077,552
11/28/2016130.15136.40127.70129.0013,475
11/25/2016132.99133.20129.59131.824,425
11/23/2016135.78137.20130.98134.8019,439
11/22/2016135.27135.71133.00135.5818,111
11/21/2016131.30135.67131.30134.8513,414
11/18/2016132.00134.34124.98131.2933,848
11/17/2016126.54133.01126.54132.1019,716
11/16/2016125.96127.96125.64127.678,910
11/15/2016125.02126.90109.14126.0011,859
11/14/2016125.00126.00121.98124.4216,301
11/11/2016118.00124.94118.00124.4918,935
11/10/2016115.49120.26115.40119.6012,804
11/9/2016118.39120.77110.99120.1720,452
11/8/2016118.40119.85117.81118.9910,155
11/7/2016121.40122.52118.71120.4517,013
11/4/2016121.81122.54119.35121.3825,890
11/3/2016122.11122.11118.26119.7713,015
11/2/2016113.40126.46113.40121.626,909
11/1/2016126.39126.39121.37121.405,977
10/31/2016125.04128.77122.75126.2415,056
10/28/2016125.04129.72125.01127.897,394
10/27/2016125.00127.15122.80125.539,615
10/26/2016122.34125.15122.34123.777,551
10/25/2016120.14126.28120.14125.803,436
10/24/2016117.51126.10117.51124.237,073
10/21/2016119.80122.23118.26121.507,597
10/20/2016117.90120.95117.90120.935,129
10/19/2016115.63119.99115.63119.656,061
10/18/2016118.18118.28118.12118.122,727
10/17/2016115.01117.95115.01117.374,505
10/14/2016117.54117.54115.40117.216,627
10/13/2016121.23121.23117.00117.007,575
10/12/2016123.36123.36120.25121.488,325
10/11/2016122.33123.24119.01122.5717,662
10/10/2016121.00122.75120.24121.999,989
10/7/2016119.20121.40119.20120.607,849
10/6/2016116.68120.76116.16119.897,211
10/5/2016117.71118.99115.76118.369,171
10/4/2016115.26117.48114.59116.5615,612
10/3/2016112.62115.85112.42115.319,466
9/30/2016114.02114.90111.44114.3616,810
9/29/2016114.50114.50110.40111.502,893
9/28/2016113.86113.86112.90113.405,936
9/27/2016111.47113.45110.40112.6010,191
9/26/2016115.74115.74111.67111.6910,006
9/23/2016114.03115.75114.03115.507,581
9/22/2016115.50116.00114.93115.9813,350
9/21/2016113.99115.48112.45115.2617,698
9/20/2016112.53114.09112.53113.696,180
9/19/2016114.51115.40112.21112.989,179
9/16/2016115.50115.50113.38113.4031,938
9/15/2016115.35115.71115.07115.519,541
9/14/2016115.85115.96114.97115.559,707
9/13/2016114.97115.65114.80115.1510,346
9/12/2016107.98115.67107.98115.4715,760
9/9/2016115.00116.47114.38115.399,134
9/8/2016116.76117.05115.09115.295,771
9/7/2016113.79116.51113.79115.0812,111
9/6/2016112.99115.33112.99114.4411,820
9/2/2016113.50113.70110.43112.1718,125
9/1/2016112.40113.42110.53113.3811,429
8/31/2016108.76112.39103.51112.3611,106
8/30/2016109.46111.67109.46110.709,645
8/29/2016108.23111.26108.23110.406,383
8/26/2016107.22108.99107.22108.186,444
8/25/2016105.45106.68105.28105.797,056
8/24/2016104.88105.83104.25105.449,969
8/23/2016103.45104.38103.45104.037,042
8/22/2016103.42104.10103.29103.756,417
8/19/2016102.95104.55102.62104.456,954
8/18/2016102.99104.91102.50103.146,582
8/17/2016104.25104.25102.14102.9517,054
8/16/2016104.36105.01104.21104.5510,888
8/15/2016103.87105.48103.87104.9716,207
8/12/2016104.98104.98103.01103.4319,275
8/11/2016103.23104.90102.52104.7212,017
8/10/2016103.00105.75103.00103.8827,760
8/9/2016103.00104.50103.00103.7710,119
8/8/2016106.56106.56102.19103.7230,361
8/5/2016104.01111.50103.07107.2830,079
8/4/2016104.63107.59102.85103.3723,326
8/3/2016108.01108.68103.30105.1336,171
8/2/2016114.99114.99108.27108.2719,629
8/1/2016115.99116.64114.01114.1011,965
7/29/2016119.11120.05115.63115.6329,243
7/28/2016121.00123.30117.00119.5525,299
7/27/2016120.23120.91119.33120.859,196
7/26/2016117.20119.99117.20119.9714,102
7/25/2016122.67122.67117.77118.4129,577
7/22/2016124.20124.24121.00123.057,598
7/21/2016122.16123.29122.00123.1312,588
7/20/2016120.39123.60115.21122.9018,174
7/19/2016122.04123.02116.25121.3524,046
7/18/2016124.44124.44120.20122.8715,274
7/15/2016127.93127.93124.54124.5711,645
7/14/2016127.41128.00126.32126.886,095
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center