Mesa Air Group Inc. Common Stockのデータ

Mesa Air Group Inc. Common Stockの基本情報

名前 Mesa Air Group Inc. Common Stock
ティッカー MESA
United States
上場年 2018.0
セクター Transportation

Mesa Air Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.81 10.1 10.1 10.6 2234200.0 10.6
2021-02-12 10.4 9.78 9.92 9.94 885800.0 9.94
2021-02-11 10.78 9.01 9.1 10.02 4233500.0 10.02
2021-02-10 9.82 8.18 8.54 9.59 4882700.0 9.59
2021-02-09 7.5 7.25 7.46 7.44 703100.0 7.44
2021-02-08 7.59 7.07 7.11 7.42 641900.0 7.42
2021-02-05 7.36 7.02 7.29 7.13 639500.0 7.13
2021-02-04 7.33 6.85 6.88 7.21 803800.0 7.21
2021-02-03 6.97 6.61 6.65 6.92 575400.0 6.92
2021-02-02 6.73 6.47 6.68 6.67 431400.0 6.67
2021-02-01 6.65 6.4 6.65 6.63 564800.0 6.63
2021-01-29 6.79 6.41 6.7 6.53 754600.0 6.53
2021-01-28 6.9 6.31 6.55 6.62 870700.0 6.62
2021-01-27 6.6 6.21 6.41 6.34 649700.0 6.34
2021-01-26 6.69 6.43 6.55 6.53 478600.0 6.53
2021-01-25 6.57 6.32 6.56 6.48 441600.0 6.48
2021-01-22 6.62 6.41 6.59 6.61 505200.0 6.61
2021-01-21 6.93 6.53 6.83 6.68 446900.0 6.68
2021-01-20 7.05 6.75 6.85 6.9 453000.0 6.9
2021-01-19 6.88 6.58 6.72 6.82 602400.0 6.82
2021-01-15 6.74 6.37 6.73 6.54 615800.0 6.54
2021-01-14 7.09 6.6 6.61 6.79 802600.0 6.79
2021-01-13 6.57 6.27 6.44 6.54 554400.0 6.54
2021-01-12 6.6 6.36 6.51 6.47 532200.0 6.47
2021-01-11 6.55 6.35 6.4 6.42 456500.0 6.42
2021-01-08 6.78 6.42 6.65 6.55 614400.0 6.55
2021-01-07 6.94 6.61 6.84 6.62 626200.0 6.62
2021-01-06 6.89 6.48 6.49 6.73 953200.0 6.73
2021-01-05 6.57 6.3 6.3 6.4 751700.0 6.4
2021-01-04 6.82 6.02 6.78 6.32 1181800.0 6.32
2020-12-31 6.88 6.33 6.41 6.69 990100.0 6.69
2020-12-30 6.42 6.13 6.18 6.4 626500.0 6.4
2020-12-29 6.5 6.15 6.29 6.18 606200.0 6.18
2020-12-28 6.55 6.22 6.45 6.23 603200.0 6.23
2020-12-24 6.59 6.23 6.49 6.29 442600.0 6.29
2020-12-23 6.63 6.25 6.25 6.4 610800.0 6.4
2020-12-22 6.56 6.19 6.5 6.2 720800.0 6.2
2020-12-21 6.56 6.23 6.35 6.47 837200.0 6.47
2020-12-18 6.83 6.55 6.83 6.57 740600.0 6.57
2020-12-17 6.94 6.6 6.82 6.84 861500.0 6.84
2020-12-16 7.01 6.82 6.9 6.86 595500.0 6.86
2020-12-15 7.07 6.67 6.91 6.97 812400.0 6.97
2020-12-14 7.25 6.64 7.25 6.75 1072700.0 6.75
2020-12-11 7.4 6.92 7.33 7.08 1157100.0 7.08
2020-12-10 7.43 6.98 7.0 7.36 1551900.0 7.36
2020-12-09 7.85 7.05 7.55 7.23 1901500.0 7.23
2020-12-08 7.72 7.22 7.62 7.63 1595200.0 7.63
2020-12-07 7.95 7.61 7.86 7.71 1204700.0 7.71
2020-12-04 7.99 7.56 7.74 7.73 1629300.0 7.73
2020-12-03 7.77 7.33 7.53 7.63 1944000.0 7.63
2020-12-02 7.16 6.55 6.82 7.16 1446200.0 7.16
2020-12-01 7.09 6.59 6.7 6.73 2399500.0 6.73
2020-11-30 6.94 6.22 6.86 6.38 1261800.0 6.38
2020-11-27 6.75 6.27 6.51 6.68 1267600.0 6.68
2020-11-25 7.0 6.07 6.85 6.24 1982700.0 6.24
2020-11-24 6.27 5.8 5.84 6.15 2095300.0 6.15
2020-11-23 5.51 4.99 5.11 5.48 1520900.0 5.48
2020-11-20 5.02 4.92 4.95 4.98 495300.0 4.98
2020-11-19 5.05 4.93 4.95 5.01 494400.0 5.01
2020-11-18 5.29 4.86 5.14 4.92 1134900.0 4.92
2020-11-17 5.29 4.67 4.68 5.03 965400.0 5.03
2020-11-16 5.1 4.46 4.53 4.74 2287400.0 4.74
2020-11-13 4.4 4.01 4.01 4.33 1007900.0 4.33
2020-11-12 4.25 3.95 4.0 4.0 1250200.0 4.0
2020-11-11 4.35 3.94 4.26 4.06 1449800.0 4.06
2020-11-10 4.54 3.73 3.75 4.3 2659600.0 4.3
2020-11-09 4.1 3.6 3.8 3.78 2033200.0 3.78
2020-11-06 3.44 3.25 3.38 3.42 256300.0 3.42
2020-11-05 3.42 3.31 3.33 3.36 248000.0 3.36
2020-11-04 3.46 3.29 3.4 3.3 207000.0 3.3
2020-11-03 3.46 3.25 3.31 3.45 447100.0 3.45
2020-11-02 3.27 3.14 3.17 3.25 272600.0 3.25
2020-10-30 3.26 3.12 3.18 3.16 323200.0 3.16
2020-10-29 3.27 3.11 3.19 3.2 941600.0 3.2
2020-10-28 3.38 3.17 3.38 3.2 550100.0 3.2
2020-10-27 3.56 3.41 3.5 3.42 431900.0 3.42
2020-10-26 3.61 3.45 3.59 3.48 334700.0 3.48
2020-10-23 3.7 3.55 3.57 3.69 350400.0 3.69
2020-10-22 3.58 3.41 3.42 3.56 479000.0 3.56
2020-10-21 3.52 3.42 3.48 3.44 237800.0 3.44
2020-10-20 3.51 3.38 3.48 3.48 567000.0 3.48
2020-10-19 3.55 3.39 3.5 3.4 495600.0 3.4
2020-10-16 3.58 3.4 3.57 3.43 643000.0 3.43
2020-10-15 3.51 3.36 3.47 3.51 349000.0 3.51
2020-10-14 3.56 3.36 3.36 3.52 831300.0 3.52
2020-10-13 3.65 3.34 3.6 3.36 1058500.0 3.36
2020-10-12 3.75 3.53 3.75 3.64 843800.0 3.64
2020-10-09 3.99 3.4 3.42 3.78 2457000.0 3.78
2020-10-08 3.39 3.05 3.1 3.38 1335400.0 3.38
2020-10-07 3.11 2.97 3.11 3.02 235200.0 3.02
2020-10-06 3.16 2.98 3.1 2.99 411500.0 2.99
2020-10-05 3.14 3.0 3.08 3.08 274500.0 3.08
2020-10-02 3.07 2.81 2.85 3.03 513100.0 3.03
2020-10-01 3.05 2.91 2.95 2.95 270900.0 2.95
2020-09-30 3.07 2.9 2.96 2.95 303300.0 2.95
2020-09-29 3.08 2.9 3.08 2.94 421600.0 2.94
2020-09-28 3.14 3.0 3.08 3.07 315900.0 3.07
2020-09-25 3.01 2.92 2.93 2.96 360400.0 2.96
2020-09-24 3.04 2.8 3.03 2.92 414100.0 2.92
2020-09-23 3.23 2.99 3.14 3.01 569000.0 3.01
2020-09-22 3.22 3.03 3.15 3.12 539700.0 3.12
2020-09-21 3.26 3.08 3.25 3.15 482700.0 3.15
2020-09-18 3.42 3.29 3.39 3.32 486000.0 3.32
2020-09-17 3.53 3.4 3.44 3.42 183100.0 3.42
2020-09-16 3.55 3.35 3.44 3.48 347600.0 3.48
2020-09-15 3.45 3.3 3.34 3.43 317800.0 3.43
2020-09-14 3.35 3.23 3.29 3.34 197500.0 3.34
2020-09-11 3.41 3.22 3.41 3.27 353200.0 3.27
2020-09-10 3.45 3.33 3.4 3.39 277200.0 3.39
2020-09-09 3.55 3.3 3.53 3.4 454500.0 3.4
2020-09-08 3.59 3.4 3.5 3.48 737400.0 3.48
2020-09-04 3.68 3.44 3.67 3.53 497100.0 3.53
2020-09-03 3.81 3.52 3.65 3.56 438100.0 3.56
2020-09-02 3.69 3.51 3.65 3.67 485300.0 3.67
2020-09-01 3.8 3.6 3.64 3.65 357700.0 3.65
2020-08-31 3.86 3.64 3.85 3.66 344200.0 3.66
2020-08-28 3.87 3.67 3.67 3.82 477600.0 3.82
2020-08-27 3.74 3.56 3.56 3.66 331000.0 3.66
2020-08-26 3.73 3.51 3.65 3.53 366200.0 3.53
2020-08-25 3.83 3.63 3.73 3.67 373200.0 3.67
2020-08-24 3.73 3.56 3.66 3.67 419300.0 3.67
2020-08-21 3.73 3.6 3.63 3.6 326800.0 3.6
2020-08-20 3.82 3.63 3.74 3.69 386400.0 3.69
2020-08-19 3.89 3.73 3.73 3.78 309300.0 3.78
2020-08-18 3.87 3.7 3.78 3.72 559300.0 3.72
2020-08-17 3.99 3.72 3.99 3.76 640200.0 3.76
2020-08-14 4.04 3.81 3.83 3.95 696500.0 3.95
2020-08-13 4.04 3.84 3.86 3.87 774600.0 3.87
2020-08-12 4.07 3.72 3.89 3.91 1168500.0 3.91
2020-08-11 4.0 3.6 3.93 3.71 2888600.0 3.71
2020-08-10 3.59 3.32 3.35 3.49 1057400.0 3.49
2020-08-07 3.4 3.14 3.22 3.27 577100.0 3.27
2020-08-06 3.31 3.18 3.21 3.22 440400.0 3.22
2020-08-05 3.27 3.13 3.25 3.21 461500.0 3.21
2020-08-04 3.24 3.0 3.05 3.18 557200.0 3.18
2020-08-03 3.13 2.95 3.06 3.04 571300.0 3.04
2020-07-31 3.19 3.02 3.16 3.1 658600.0 3.1
2020-07-30 3.23 3.11 3.15 3.18 408600.0 3.18
2020-07-29 3.27 3.14 3.26 3.2 458100.0 3.2
2020-07-28 3.29 3.17 3.25 3.23 419400.0 3.23
2020-07-27 3.42 3.13 3.35 3.22 693600.0 3.22
2020-07-24 3.4 3.3 3.35 3.36 261900.0 3.36
2020-07-23 3.47 3.23 3.34 3.4 729900.0 3.4
2020-07-22 3.43 3.25 3.3 3.29 482200.0 3.29
2020-07-21 3.43 3.27 3.38 3.29 760900.0 3.29
2020-07-20 3.48 3.26 3.45 3.35 677200.0 3.35
2020-07-17 3.6 3.41 3.54 3.47 592400.0 3.47
2020-07-16 3.6 3.37 3.39 3.56 1142400.0 3.56
2020-07-15 3.58 3.31 3.54 3.55 1524500.0 3.55
2020-07-14 3.5 3.23 3.48 3.33 1036800.0 3.33
2020-07-13 3.74 3.33 3.53 3.51 2316700.0 3.51
2020-07-10 3.26 3.01 3.06 3.21 408700.0 3.21
2020-07-09 3.2 2.99 3.2 3.07 638200.0 3.07
2020-07-08 3.29 3.09 3.2 3.22 958800.0 3.22
2020-07-07 3.33 3.2 3.33 3.23 635000.0 3.23
2020-07-06 3.44 3.21 3.42 3.36 656300.0 3.36
2020-07-02 3.52 3.26 3.47 3.3 614200.0 3.3
2020-07-01 3.67 3.27 3.46 3.33 846800.0 3.33
2020-06-30 3.53 3.36 3.45 3.44 542100.0 3.44
2020-06-29 3.55 3.23 3.44 3.49 994200.0 3.49
2020-06-26 3.41 3.23 3.37 3.41 1182900.0 3.41
2020-06-25 3.44 3.16 3.34 3.43 782600.0 3.43
2020-06-24 3.47 3.31 3.45 3.33 881700.0 3.33
2020-06-23 3.64 3.41 3.6 3.54 604900.0 3.54
2020-06-22 3.53 3.34 3.5 3.52 884700.0 3.52
2020-06-19 3.82 3.42 3.8 3.58 1055700.0 3.58
2020-06-18 3.89 3.58 3.63 3.69 593100.0 3.69
2020-06-17 3.84 3.5 3.7 3.75 1030100.0 3.75
2020-06-16 3.97 3.55 3.93 3.78 1354200.0 3.78
2020-06-15 3.74 3.28 3.32 3.6 1315700.0 3.6
2020-06-12 3.67 3.14 3.61 3.59 4289700.0 3.59
2020-06-11 3.81 3.08 3.36 3.09 2433300.0 3.09
2020-06-10 4.3 3.7 4.3 3.82 2423600.0 3.82
2020-06-09 4.75 4.31 4.7 4.43 1860300.0 4.43
2020-06-08 5.07 4.57 5.0 4.79 4086100.0 4.79
2020-06-05 5.21 4.26 4.52 4.31 4051100.0 4.31
2020-06-04 4.5 3.89 3.99 3.89 3793700.0 3.89
2020-06-03 4.0 3.46 3.47 3.62 1679900.0 3.62
2020-06-02 3.66 3.33 3.42 3.38 1359200.0 3.38
2020-06-01 3.5 3.23 3.26 3.35 1042400.0 3.35
2020-05-29 3.41 3.13 3.4 3.25 971500.0 3.25
2020-05-28 3.75 3.4 3.69 3.41 1365600.0 3.41
2020-05-27 4.23 3.61 4.1 3.7 2239000.0 3.7
2020-05-26 4.0 3.62 3.66 3.74 933700.0 3.74
2020-05-22 3.72 3.4 3.64 3.5 615300.0 3.5
2020-05-21 3.79 3.54 3.6 3.57 937800.0 3.57
2020-05-20 3.67 3.21 3.24 3.57 1251400.0 3.57
2020-05-19 3.33 3.0 3.2 3.15 1074400.0 3.15
2020-05-18 3.64 3.15 3.41 3.2 1847900.0 3.2
2020-05-15 3.31 3.0 3.27 3.13 1612800.0 3.13
2020-05-14 3.64 3.25 3.53 3.33 689100.0 3.33
2020-05-13 3.89 3.5 3.74 3.63 503400.0 3.63
2020-05-12 4.44 3.74 4.07 3.74 742500.0 3.74
2020-05-11 4.19 3.61 3.8 4.06 879000.0 4.06
2020-05-08 4.15 3.8 3.81 4.01 588800.0 4.01
2020-05-07 3.86 3.52 3.63 3.69 480600.0 3.69
2020-05-06 3.98 3.5 3.87 3.55 631400.0 3.55
2020-05-05 4.23 3.85 4.2 3.87 377400.0 3.87
2020-05-04 4.18 3.62 4.0 3.99 564300.0 3.99
2020-05-01 4.35 3.97 4.21 4.15 563400.0 4.15
2020-04-30 4.64 3.75 3.81 4.55 1163100.0 4.55
2020-04-29 4.65 3.8 3.8 4.1 1652400.0 4.1
2020-04-28 3.7 3.12 3.13 3.63 1172000.0 3.63
2020-04-27 3.13 2.78 2.93 3.07 627500.0 3.07
2020-04-24 3.1 2.77 3.08 2.86 763500.0 2.86
2020-04-23 3.21 2.93 2.95 3.0 505100.0 3.0
2020-04-22 3.32 2.79 3.27 2.93 968300.0 2.93
2020-04-21 3.27 2.95 3.0 3.21 472200.0 3.21
2020-04-20 3.42 2.87 3.3 3.04 803300.0 3.04
2020-04-17 3.8 3.25 3.78 3.29 1056500.0 3.29
2020-04-16 3.96 3.4 3.95 3.43 1002200.0 3.43
2020-04-15 4.38 3.75 3.94 4.08 1109000.0 4.08
2020-04-14 4.4 3.87 4.07 4.16 983900.0 4.16
2020-04-13 4.18 3.29 4.06 3.86 723500.0 3.86
2020-04-09 4.1 3.38 3.45 3.98 1130000.0 3.98
2020-04-08 3.25 2.76 2.85 3.25 807100.0 3.25
2020-04-07 3.84 2.65 3.1 2.74 1565500.0 2.74
2020-04-06 2.53 2.1 2.26 2.52 1978400.0 2.52
2020-04-03 2.55 2.05 2.5 2.13 1148400.0 2.13
2020-04-02 3.11 2.5 3.01 2.52 951400.0 2.52
2020-04-01 3.21 2.9 3.02 3.03 513500.0 3.03
2020-03-31 3.37 3.0 3.18 3.29 844900.0 3.29
2020-03-30 3.73 2.96 3.73 3.11 1419400.0 3.11
2020-03-27 4.21 3.5 4.09 3.94 831900.0 3.94
2020-03-26 4.99 3.25 3.55 4.09 1268600.0 4.09
2020-03-25 3.86 3.0 3.79 3.24 1692100.0 3.24
2020-03-24 3.57 3.17 3.35 3.43 853700.0 3.43
2020-03-23 3.36 2.71 3.19 3.02 846900.0 3.02
2020-03-20 3.7 2.87 2.87 3.13 1417200.0 3.13
2020-03-19 3.21 2.32 2.8 2.7 1023800.0 2.7
2020-03-18 3.55 2.39 3.39 2.89 793200.0 2.89
2020-03-17 4.47 3.2 3.72 3.4 955300.0 3.4
2020-03-16 4.1 3.53 3.92 3.72 890100.0 3.72
2020-03-13 4.95 3.46 4.01 4.72 1491100.0 4.72
2020-03-12 4.4 3.63 4.14 3.73 781400.0 3.73
2020-03-11 5.35 4.47 5.31 4.53 379800.0 4.53
2020-03-10 5.59 4.8 5.44 5.43 605000.0 5.43
2020-03-09 5.5 5.02 5.27 5.19 418800.0 5.19
2020-03-06 5.77 5.0 5.11 5.76 533900.0 5.76
2020-03-05 5.9 5.2 5.87 5.34 606500.0 5.34
2020-03-04 6.08 5.65 5.9 6.06 369200.0 6.06
2020-03-03 6.18 5.65 5.93 5.81 307500.0 5.81
2020-03-02 6.13 5.7 5.87 5.95 399200.0 5.95
2020-02-28 5.95 5.66 5.75 5.77 329400.0 5.77
2020-02-27 6.38 5.85 6.14 5.9 519200.0 5.9
2020-02-26 6.82 6.26 6.75 6.3 237800.0 6.3
2020-02-25 7.25 6.68 7.25 6.7 430800.0 6.7
2020-02-24 7.44 7.11 7.38 7.24 292100.0 7.24
2020-02-21 7.8 7.6 7.7 7.68 293300.0 7.68
2020-02-20 7.91 7.55 7.61 7.77 278100.0 7.77
2020-02-19 7.77 7.57 7.74 7.61 142200.0 7.61
2020-02-18 8.02 7.55 7.95 7.69 190800.0 7.69