Mesa Air Group Inc NASDAQ:MESA Historical Prices

Below are the 1402 trading days of historical prices for MESA.

# Exchange Symbol Date Open High Low Close
1402 NASDAQ MESA Thu, Mar 7, 2024 0.86 0.89 0.86 0.87
1401 NASDAQ MESA Wed, Mar 6, 2024 0.92 0.92 0.85 0.88
1400 NASDAQ MESA Tue, Mar 5, 2024 0.92 0.93 0.85 0.91
1399 NASDAQ MESA Mon, Mar 4, 2024 0.93 0.96 0.91 0.92
1398 NASDAQ MESA Fri, Mar 1, 2024 0.89 0.96 0.89 0.95
1397 NASDAQ MESA Thu, Feb 29, 2024 0.92 0.92 0.88 0.89
1396 NASDAQ MESA Wed, Feb 28, 2024 0.91 0.93 0.89 0.90
1395 NASDAQ MESA Tue, Feb 27, 2024 0.90 0.94 0.89 0.90
1394 NASDAQ MESA Mon, Feb 26, 2024 0.92 0.95 0.90 0.93
1393 NASDAQ MESA Fri, Feb 23, 2024 0.93 0.95 0.89 0.93
1392 NASDAQ MESA Thu, Feb 22, 2024 0.97 0.99 0.92 0.93
1391 NASDAQ MESA Wed, Feb 21, 2024 0.96 1.01 0.94 0.97
1390 NASDAQ MESA Tue, Feb 20, 2024 1.00 1.00 0.96 0.97
1389 NASDAQ MESA Fri, Feb 16, 2024 0.95 1.04 0.92 1.00
1388 NASDAQ MESA Thu, Feb 15, 2024 0.93 0.97 0.92 0.96
1387 NASDAQ MESA Wed, Feb 14, 2024 0.91 0.94 0.90 0.93
1386 NASDAQ MESA Tue, Feb 13, 2024 0.92 0.95 0.90 0.91
1385 NASDAQ MESA Mon, Feb 12, 2024 0.95 0.99 0.93 0.95
1384 NASDAQ MESA Fri, Feb 9, 2024 0.95 0.99 0.95 0.95
1383 NASDAQ MESA Thu, Feb 8, 2024 0.98 0.98 0.92 0.95
1382 NASDAQ MESA Wed, Feb 7, 2024 0.95 0.99 0.92 0.96
1381 NASDAQ MESA Tue, Feb 6, 2024 0.95 0.99 0.88 0.98
1380 NASDAQ MESA Mon, Feb 5, 2024 0.93 0.99 0.90 0.95
1379 NASDAQ MESA Fri, Feb 2, 2024 0.90 0.93 0.85 0.92
1378 NASDAQ MESA Thu, Feb 1, 2024 0.91 0.93 0.84 0.89
1377 NASDAQ MESA Wed, Jan 31, 2024 0.93 0.97 0.90 0.91
1376 NASDAQ MESA Tue, Jan 30, 2024 0.97 1.01 0.93 0.93
1375 NASDAQ MESA Mon, Jan 29, 2024 1.00 1.00 0.95 1.00
1374 NASDAQ MESA Fri, Jan 26, 2024 1.06 1.09 0.96 0.99
1373 NASDAQ MESA Thu, Jan 25, 2024 1.14 1.15 1.01 1.07
1372 NASDAQ MESA Wed, Jan 24, 2024 1.15 1.15 1.04 1.11
1371 NASDAQ MESA Tue, Jan 23, 2024 1.16 1.27 1.04 1.15
1370 NASDAQ MESA Mon, Jan 22, 2024 0.95 1.19 0.91 1.16
1369 NASDAQ MESA Fri, Jan 19, 2024 1.12 1.25 0.88 0.96
1368 NASDAQ MESA Thu, Jan 18, 2024 0.65 0.67 0.62 0.64
1367 NASDAQ MESA Wed, Jan 17, 2024 0.73 0.73 0.55 0.62
1366 NASDAQ MESA Tue, Jan 16, 2024 0.87 0.88 0.72 0.74
1365 NASDAQ MESA Fri, Jan 12, 2024 0.87 0.90 0.83 0.88
1364 NASDAQ MESA Thu, Jan 11, 2024 0.84 0.92 0.83 0.87
1363 NASDAQ MESA Wed, Jan 10, 2024 0.97 0.97 0.80 0.85
1362 NASDAQ MESA Tue, Jan 9, 2024 0.97 1.06 0.97 0.99
1361 NASDAQ MESA Mon, Jan 8, 2024 0.96 1.06 0.96 1.00
1360 NASDAQ MESA Fri, Jan 5, 2024 0.90 0.99 0.90 0.96
1359 NASDAQ MESA Thu, Jan 4, 2024 0.90 0.94 0.87 0.89
1358 NASDAQ MESA Wed, Jan 3, 2024 1.00 1.00 0.87 0.89
1357 NASDAQ MESA Tue, Jan 2, 2024 1.01 1.03 0.95 0.98
1356 NASDAQ MESA Fri, Dec 29, 2023 1.05 1.09 1.00 1.01
1355 NASDAQ MESA Thu, Dec 28, 2023 1.10 1.14 1.07 1.09
1354 NASDAQ MESA Wed, Dec 27, 2023 1.02 1.20 1.02 1.14
1353 NASDAQ MESA Tue, Dec 26, 2023 1.00 1.05 1.00 1.02
1352 NASDAQ MESA Fri, Dec 22, 2023 1.01 1.05 0.99 1.01
1351 NASDAQ MESA Thu, Dec 21, 2023 0.99 1.03 0.96 1.00
1350 NASDAQ MESA Wed, Dec 20, 2023 0.95 1.04 0.91 0.96
1349 NASDAQ MESA Tue, Dec 19, 2023 0.86 0.98 0.86 0.95
1348 NASDAQ MESA Mon, Dec 18, 2023 0.97 0.99 0.83 0.84
1347 NASDAQ MESA Fri, Dec 15, 2023 1.00 1.04 0.97 0.98
1346 NASDAQ MESA Thu, Dec 14, 2023 1.00 1.09 0.82 1.02
1345 NASDAQ MESA Wed, Dec 13, 2023 1.16 1.19 1.06 1.13
1344 NASDAQ MESA Tue, Dec 12, 2023 1.13 1.17 1.12 1.17
1343 NASDAQ MESA Mon, Dec 11, 2023 1.14 1.22 1.04 1.15
1342 NASDAQ MESA Fri, Dec 8, 2023 1.25 1.28 1.14 1.17
1341 NASDAQ MESA Thu, Dec 7, 2023 1.20 1.25 0.95 1.24
1340 NASDAQ MESA Wed, Dec 6, 2023 0.98 1.23 0.98 1.16
1339 NASDAQ MESA Tue, Dec 5, 2023 1.00 1.00 0.92 0.98
1338 NASDAQ MESA Mon, Dec 4, 2023 0.89 1.06 0.85 0.99
1337 NASDAQ MESA Fri, Dec 1, 2023 0.72 0.78 0.71 0.78
1336 NASDAQ MESA Thu, Nov 30, 2023 0.75 0.75 0.72 0.72
1335 NASDAQ MESA Wed, Nov 29, 2023 0.70 0.74 0.70 0.73
1334 NASDAQ MESA Tue, Nov 28, 2023 0.75 0.78 0.68 0.69
1333 NASDAQ MESA Mon, Nov 27, 2023 0.79 0.81 0.74 0.75
1332 NASDAQ MESA Fri, Nov 24, 2023 0.72 0.79 0.70 0.78
1331 NASDAQ MESA Wed, Nov 22, 2023 0.71 0.71 0.67 0.70
1330 NASDAQ MESA Tue, Nov 21, 2023 0.63 0.70 0.62 0.69
1329 NASDAQ MESA Mon, Nov 20, 2023 0.68 0.68 0.65 0.66
1328 NASDAQ MESA Fri, Nov 17, 2023 0.63 0.68 0.60 0.65
1327 NASDAQ MESA Thu, Nov 16, 2023 0.69 0.70 0.56 0.59
1326 NASDAQ MESA Wed, Nov 15, 2023 0.58 0.71 0.58 0.67
1325 NASDAQ MESA Tue, Nov 14, 2023 0.52 0.58 0.50 0.57
1324 NASDAQ MESA Mon, Nov 13, 2023 0.50 0.54 0.47 0.51
1323 NASDAQ MESA Fri, Nov 10, 2023 0.45 0.47 0.44 0.47
1322 NASDAQ MESA Thu, Nov 9, 2023 0.52 0.52 0.40 0.44
1321 NASDAQ MESA Wed, Nov 8, 2023 0.56 0.56 0.49 0.50
1320 NASDAQ MESA Tue, Nov 7, 2023 0.63 0.63 0.52 0.54
1319 NASDAQ MESA Mon, Nov 6, 2023 0.65 0.68 0.60 0.61
1318 NASDAQ MESA Fri, Nov 3, 2023 0.51 0.69 0.50 0.64
1317 NASDAQ MESA Thu, Nov 2, 2023 0.47 0.50 0.46 0.49
1316 NASDAQ MESA Wed, Nov 1, 2023 0.51 0.51 0.43 0.45
1315 NASDAQ MESA Tue, Oct 31, 2023 0.57 0.57 0.48 0.48
1314 NASDAQ MESA Mon, Oct 30, 2023 0.56 0.57 0.54 0.55
1313 NASDAQ MESA Fri, Oct 27, 2023 0.57 0.57 0.54 0.55
1312 NASDAQ MESA Thu, Oct 26, 2023 0.61 0.61 0.55 0.56
1311 NASDAQ MESA Wed, Oct 25, 2023 0.64 0.64 0.57 0.60
1310 NASDAQ MESA Tue, Oct 24, 2023 0.68 0.70 0.61 0.62
1309 NASDAQ MESA Mon, Oct 23, 2023 0.69 0.70 0.65 0.65
1308 NASDAQ MESA Fri, Oct 20, 2023 0.73 0.73 0.68 0.68
1307 NASDAQ MESA Thu, Oct 19, 2023 0.77 0.77 0.72 0.73
1306 NASDAQ MESA Wed, Oct 18, 2023 0.80 0.81 0.77 0.78
1305 NASDAQ MESA Tue, Oct 17, 2023 0.79 0.83 0.79 0.79
1304 NASDAQ MESA Mon, Oct 16, 2023 0.82 0.82 0.77 0.79
1303 NASDAQ MESA Fri, Oct 13, 2023 0.85 0.86 0.81 0.81
1302 NASDAQ MESA Thu, Oct 12, 2023 0.89 0.89 0.82 0.85
1301 NASDAQ MESA Wed, Oct 11, 2023 0.89 0.91 0.85 0.87
1300 NASDAQ MESA Tue, Oct 10, 2023 0.83 0.87 0.82 0.87
1299 NASDAQ MESA Mon, Oct 9, 2023 0.90 0.90 0.81 0.82
1298 NASDAQ MESA Fri, Oct 6, 2023 0.84 0.87 0.83 0.85
1297 NASDAQ MESA Thu, Oct 5, 2023 0.86 0.88 0.84 0.84
1296 NASDAQ MESA Wed, Oct 4, 2023 0.88 0.89 0.83 0.89
1295 NASDAQ MESA Tue, Oct 3, 2023 0.87 0.89 0.83 0.84
1294 NASDAQ MESA Mon, Oct 2, 2023 0.90 0.95 0.85 0.86
1293 NASDAQ MESA Fri, Sep 29, 2023 0.91 0.92 0.86 0.86
1292 NASDAQ MESA Thu, Sep 28, 2023 0.89 0.91 0.85 0.90
1291 NASDAQ MESA Wed, Sep 27, 2023 0.89 0.91 0.86 0.86
1290 NASDAQ MESA Tue, Sep 26, 2023 0.89 0.92 0.84 0.89
1289 NASDAQ MESA Mon, Sep 25, 2023 0.99 0.99 0.87 0.88
1288 NASDAQ MESA Fri, Sep 22, 2023 1.10 1.11 0.96 0.97
1287 NASDAQ MESA Thu, Sep 21, 2023 1.15 1.15 1.03 1.07
1286 NASDAQ MESA Wed, Sep 20, 2023 1.19 1.21 1.13 1.13
1285 NASDAQ MESA Tue, Sep 19, 2023 1.17 1.19 1.12 1.19
1284 NASDAQ MESA Mon, Sep 18, 2023 1.25 1.26 1.15 1.16
1283 NASDAQ MESA Fri, Sep 15, 2023 1.27 1.30 1.22 1.23
1282 NASDAQ MESA Thu, Sep 14, 2023 1.21 1.29 1.21 1.29
1281 NASDAQ MESA Wed, Sep 13, 2023 1.25 1.27 1.20 1.20
1280 NASDAQ MESA Tue, Sep 12, 2023 1.26 1.29 1.22 1.25
1279 NASDAQ MESA Mon, Sep 11, 2023 1.26 1.26 1.26 1.26
1278 NASDAQ MESA Fri, Sep 8, 2023 1.28 1.33 1.24 1.26
1277 NASDAQ MESA Thu, Sep 7, 2023 1.32 1.32 1.25 1.29
1276 NASDAQ MESA Wed, Sep 6, 2023 1.34 1.39 1.29 1.31
1275 NASDAQ MESA Tue, Sep 5, 2023 1.39 1.39 1.32 1.34
1274 NASDAQ MESA Fri, Sep 1, 2023 1.39 1.43 1.39 1.40
1273 NASDAQ MESA Thu, Aug 31, 2023 1.45 1.45 1.37 1.37
1272 NASDAQ MESA Wed, Aug 30, 2023 1.49 1.49 1.40 1.41
1271 NASDAQ MESA Tue, Aug 29, 2023 1.46 1.54 1.45 1.47
1270 NASDAQ MESA Mon, Aug 28, 2023 1.47 1.52 1.47 1.50
1269 NASDAQ MESA Fri, Aug 25, 2023 1.44 1.47 1.40 1.47
1268 NASDAQ MESA Thu, Aug 24, 2023 1.52 1.56 1.43 1.44
1267 NASDAQ MESA Wed, Aug 23, 2023 1.50 1.56 1.50 1.53
1266 NASDAQ MESA Tue, Aug 22, 2023 1.56 1.59 1.51 1.52
1265 NASDAQ MESA Mon, Aug 21, 2023 1.55 1.58 1.52 1.55
1264 NASDAQ MESA Fri, Aug 18, 2023 1.65 1.65 1.55 1.58
1263 NASDAQ MESA Thu, Aug 17, 2023 1.75 1.80 1.62 1.63
1262 NASDAQ MESA Wed, Aug 16, 2023 1.70 1.80 1.69 1.75
1261 NASDAQ MESA Tue, Aug 15, 2023 1.76 1.77 1.66 1.71
1260 NASDAQ MESA Mon, Aug 14, 2023 1.74 1.83 1.71 1.79
1259 NASDAQ MESA Fri, Aug 11, 2023 1.79 1.83 1.67 1.78
1258 NASDAQ MESA Thu, Aug 10, 2023 1.74 1.88 1.28 1.79
1257 NASDAQ MESA Wed, Aug 9, 2023 2.01 2.07 1.92 1.92
1256 NASDAQ MESA Tue, Aug 8, 2023 1.95 2.03 1.93 2.02
1255 NASDAQ MESA Mon, Aug 7, 2023 2.00 2.06 1.97 1.99
1254 NASDAQ MESA Fri, Aug 4, 2023 2.10 2.10 1.98 2.00
1253 NASDAQ MESA Thu, Aug 3, 2023 2.17 2.19 2.06 2.06
1252 NASDAQ MESA Wed, Aug 2, 2023 2.17 2.22 2.14 2.20
1251 NASDAQ MESA Tue, Aug 1, 2023 2.24 2.24 2.10 2.21
1250 NASDAQ MESA Mon, Jul 31, 2023 2.26 2.31 2.23 2.24
1249 NASDAQ MESA Fri, Jul 28, 2023 2.15 2.27 2.15 2.26
1248 NASDAQ MESA Thu, Jul 27, 2023 2.24 2.26 2.12 2.15
1247 NASDAQ MESA Wed, Jul 26, 2023 2.23 2.29 2.16 2.25
1246 NASDAQ MESA Tue, Jul 25, 2023 2.25 2.25 2.13 2.23
1245 NASDAQ MESA Mon, Jul 24, 2023 2.13 2.31 2.13 2.26
1244 NASDAQ MESA Fri, Jul 21, 2023 2.14 2.15 2.06 2.13
1243 NASDAQ MESA Thu, Jul 20, 2023 2.25 2.25 2.06 2.13
1242 NASDAQ MESA Wed, Jul 19, 2023 2.19 2.21 2.13 2.15
1241 NASDAQ MESA Tue, Jul 18, 2023 2.15 2.33 2.15 2.20
1240 NASDAQ MESA Mon, Jul 17, 2023 2.24 2.26 2.14 2.15
1239 NASDAQ MESA Fri, Jul 14, 2023 2.34 2.38 2.21 2.22
1238 NASDAQ MESA Thu, Jul 13, 2023 2.45 2.49 2.31 2.35
1237 NASDAQ MESA Wed, Jul 12, 2023 2.59 2.61 2.40 2.42
1236 NASDAQ MESA Tue, Jul 11, 2023 2.60 2.68 2.56 2.59
1235 NASDAQ MESA Mon, Jul 10, 2023 2.57 2.64 2.51 2.58
1234 NASDAQ MESA Fri, Jul 7, 2023 2.44 2.62 2.41 2.58
1233 NASDAQ MESA Thu, Jul 6, 2023 2.50 2.54 2.43 2.49
1232 NASDAQ MESA Wed, Jul 5, 2023 2.61 2.63 2.41 2.55
1231 NASDAQ MESA Mon, Jul 3, 2023 2.57 2.69 2.55 2.67
1230 NASDAQ MESA Fri, Jun 30, 2023 2.54 2.67 2.51 2.55
1229 NASDAQ MESA Thu, Jun 29, 2023 2.41 2.56 2.41 2.51
1228 NASDAQ MESA Wed, Jun 28, 2023 2.42 2.43 2.34 2.38
1227 NASDAQ MESA Tue, Jun 27, 2023 2.17 2.47 2.15 2.42
1226 NASDAQ MESA Mon, Jun 26, 2023 2.20 2.29 2.17 2.19
1225 NASDAQ MESA Fri, Jun 23, 2023 2.36 2.36 2.06 2.24
1224 NASDAQ MESA Thu, Jun 22, 2023 2.41 2.45 2.26 2.42
1223 NASDAQ MESA Wed, Jun 21, 2023 2.38 2.50 2.34 2.45
1222 NASDAQ MESA Tue, Jun 20, 2023 2.59 2.62 2.29 2.37
1221 NASDAQ MESA Fri, Jun 16, 2023 2.43 2.65 2.37 2.57
1220 NASDAQ MESA Thu, Jun 15, 2023 2.23 2.48 2.02 2.41
1219 NASDAQ MESA Wed, Jun 14, 2023 2.28 2.38 2.20 2.21
1218 NASDAQ MESA Tue, Jun 13, 2023 2.00 2.29 2.00 2.25
1217 NASDAQ MESA Mon, Jun 12, 2023 1.77 2.03 1.77 1.98
1216 NASDAQ MESA Fri, Jun 9, 2023 1.82 1.84 1.78 1.79
1215 NASDAQ MESA Thu, Jun 8, 2023 1.82 1.84 1.78 1.81
1214 NASDAQ MESA Wed, Jun 7, 2023 1.85 1.92 1.70 1.80
1213 NASDAQ MESA Tue, Jun 6, 2023 1.77 1.87 1.73 1.83
1212 NASDAQ MESA Mon, Jun 5, 2023 1.76 1.83 1.72 1.77
1211 NASDAQ MESA Fri, Jun 2, 2023 1.67 1.79 1.67 1.75
1210 NASDAQ MESA Thu, Jun 1, 2023 1.64 1.68 1.60 1.66
1209 NASDAQ MESA Wed, May 31, 2023 1.67 1.68 1.59 1.64
1208 NASDAQ MESA Tue, May 30, 2023 1.70 1.77 1.62 1.63
1207 NASDAQ MESA Fri, May 26, 2023 1.73 1.73 1.67 1.68
1206 NASDAQ MESA Thu, May 25, 2023 1.75 1.77 1.68 1.69
1205 NASDAQ MESA Wed, May 24, 2023 1.77 1.81 1.71 1.74
1204 NASDAQ MESA Tue, May 23, 2023 1.78 1.87 1.76 1.76
1203 NASDAQ MESA Mon, May 22, 2023 1.76 1.84 1.74 1.79
1202 NASDAQ MESA Fri, May 19, 2023 1.87 1.87 1.72 1.79
1201 NASDAQ MESA Thu, May 18, 2023 1.89 1.92 1.80 1.85
1200 NASDAQ MESA Wed, May 17, 2023 1.68 1.92 1.68 1.87
1199 NASDAQ MESA Tue, May 16, 2023 1.67 1.78 1.63 1.66
1198 NASDAQ MESA Mon, May 15, 2023 1.53 1.75 1.48 1.69
1197 NASDAQ MESA Fri, May 12, 2023 1.52 1.57 1.47 1.50
1196 NASDAQ MESA Thu, May 11, 2023 1.49 1.49 1.40 1.42
1195 NASDAQ MESA Wed, May 10, 2023 1.92 1.92 1.38 1.50
1194 NASDAQ MESA Tue, May 9, 2023 1.98 2.08 1.95 2.06
1193 NASDAQ MESA Mon, May 8, 2023 2.04 2.09 1.99 2.01
1192 NASDAQ MESA Fri, May 5, 2023 1.94 2.03 1.94 2.00
1191 NASDAQ MESA Thu, May 4, 2023 2.04 2.10 1.91 1.91
1190 NASDAQ MESA Wed, May 3, 2023 2.07 2.17 2.06 2.07
1189 NASDAQ MESA Tue, May 2, 2023 2.27 2.27 2.03 2.07
1188 NASDAQ MESA Mon, May 1, 2023 2.13 2.30 2.12 2.26
1187 NASDAQ MESA Fri, Apr 28, 2023 2.01 2.15 2.01 2.11
1186 NASDAQ MESA Thu, Apr 27, 2023 2.06 2.08 1.98 2.00
1185 NASDAQ MESA Wed, Apr 26, 2023 2.07 2.12 2.00 2.04
1184 NASDAQ MESA Tue, Apr 25, 2023 2.07 2.11 2.01 2.03
1183 NASDAQ MESA Mon, Apr 24, 2023 2.18 2.19 2.11 2.12
1182 NASDAQ MESA Fri, Apr 21, 2023 2.20 2.20 2.10 2.18
1181 NASDAQ MESA Thu, Apr 20, 2023 2.22 2.28 2.16 2.17
1180 NASDAQ MESA Wed, Apr 19, 2023 2.10 2.25 2.09 2.23
1179 NASDAQ MESA Tue, Apr 18, 2023 2.22 2.23 2.10 2.12
1178 NASDAQ MESA Mon, Apr 17, 2023 2.23 2.27 2.19 2.21
1177 NASDAQ MESA Fri, Apr 14, 2023 2.31 2.38 2.23 2.24
1176 NASDAQ MESA Thu, Apr 13, 2023 2.29 2.35 2.25 2.29
1175 NASDAQ MESA Wed, Apr 12, 2023 2.41 2.41 2.24 2.28
1174 NASDAQ MESA Tue, Apr 11, 2023 2.31 2.44 2.31 2.39
1173 NASDAQ MESA Mon, Apr 10, 2023 2.25 2.41 2.25 2.36
1172 NASDAQ MESA Thu, Apr 6, 2023 2.19 2.31 2.15 2.27
1171 NASDAQ MESA Wed, Apr 5, 2023 2.25 2.25 2.10 2.20
1170 NASDAQ MESA Tue, Apr 4, 2023 2.31 2.32 2.22 2.26
1169 NASDAQ MESA Mon, Apr 3, 2023 2.41 2.43 2.24 2.28
1168 NASDAQ MESA Fri, Mar 31, 2023 2.34 2.45 2.34 2.37
1167 NASDAQ MESA Thu, Mar 30, 2023 2.41 2.45 2.33 2.33
1166 NASDAQ MESA Wed, Mar 29, 2023 2.31 2.38 2.30 2.36
1165 NASDAQ MESA Tue, Mar 28, 2023 2.25 2.35 2.22 2.28
1164 NASDAQ MESA Mon, Mar 27, 2023 2.16 2.28 2.13 2.25
1163 NASDAQ MESA Fri, Mar 24, 2023 2.14 2.17 2.05 2.15
1162 NASDAQ MESA Thu, Mar 23, 2023 2.24 2.31 2.12 2.15
1161 NASDAQ MESA Wed, Mar 22, 2023 2.23 2.29 2.18 2.19
1160 NASDAQ MESA Tue, Mar 21, 2023 2.18 2.40 2.18 2.24
1159 NASDAQ MESA Mon, Mar 20, 2023 2.36 2.40 2.08 2.10
1158 NASDAQ MESA Fri, Mar 17, 2023 2.60 2.65 2.35 2.36
1157 NASDAQ MESA Thu, Mar 16, 2023 2.44 2.69 2.38 2.64
1156 NASDAQ MESA Wed, Mar 15, 2023 2.62 2.62 2.35 2.47
1155 NASDAQ MESA Tue, Mar 14, 2023 2.84 2.97 2.66 2.67
1154 NASDAQ MESA Mon, Mar 13, 2023 3.13 3.16 2.82 2.84
1153 NASDAQ MESA Fri, Mar 10, 2023 3.53 3.53 3.10 3.24
1152 NASDAQ MESA Thu, Mar 9, 2023 3.69 3.82 3.54 3.58
1151 NASDAQ MESA Wed, Mar 8, 2023 3.64 3.75 3.59 3.70
1150 NASDAQ MESA Tue, Mar 7, 2023 3.43 3.67 3.42 3.64
1149 NASDAQ MESA Mon, Mar 6, 2023 3.35 3.73 3.30 3.47
1148 NASDAQ MESA Fri, Mar 3, 2023 3.24 3.44 3.24 3.37
1147 NASDAQ MESA Thu, Mar 2, 2023 3.11 3.27 3.06 3.24
1146 NASDAQ MESA Wed, Mar 1, 2023 3.03 3.18 2.98 3.14
1145 NASDAQ MESA Tue, Feb 28, 2023 3.05 3.08 2.98 3.03
1144 NASDAQ MESA Mon, Feb 27, 2023 3.10 3.16 3.06 3.09
1143 NASDAQ MESA Fri, Feb 24, 2023 3.04 3.12 2.97 3.10
1142 NASDAQ MESA Thu, Feb 23, 2023 3.11 3.18 3.07 3.10
1141 NASDAQ MESA Wed, Feb 22, 2023 3.12 3.17 3.01 3.09
1140 NASDAQ MESA Tue, Feb 21, 2023 3.25 3.25 2.93 3.10
1139 NASDAQ MESA Fri, Feb 17, 2023 3.37 3.43 3.24 3.27
1138 NASDAQ MESA Thu, Feb 16, 2023 3.47 3.56 3.36 3.41
1137 NASDAQ MESA Wed, Feb 15, 2023 3.43 3.50 3.32 3.50
1136 NASDAQ MESA Tue, Feb 14, 2023 3.41 3.50 3.32 3.40
1135 NASDAQ MESA Mon, Feb 13, 2023 3.27 3.49 3.20 3.43
1134 NASDAQ MESA Fri, Feb 10, 2023 3.14 3.35 3.08 3.27
1133 NASDAQ MESA Thu, Feb 9, 2023 3.18 3.20 2.88 3.00
1132 NASDAQ MESA Wed, Feb 8, 2023 3.01 3.18 3.00 3.08
1131 NASDAQ MESA Tue, Feb 7, 2023 3.19 3.19 2.85 3.06
1130 NASDAQ MESA Mon, Feb 6, 2023 3.07 3.22 3.06 3.21
1129 NASDAQ MESA Fri, Feb 3, 2023 3.15 3.21 3.04 3.07
1128 NASDAQ MESA Thu, Feb 2, 2023 3.10 3.34 3.10 3.20
1127 NASDAQ MESA Wed, Feb 1, 2023 2.95 3.10 2.93 3.02
1126 NASDAQ MESA Tue, Jan 31, 2023 2.89 3.04 2.87 2.95
1125 NASDAQ MESA Mon, Jan 30, 2023 2.92 3.10 2.86 2.88
1124 NASDAQ MESA Fri, Jan 27, 2023 2.85 3.00 2.77 3.00
1123 NASDAQ MESA Thu, Jan 26, 2023 2.70 2.80 2.52 2.80
1122 NASDAQ MESA Wed, Jan 25, 2023 2.44 2.69 2.37 2.69
1121 NASDAQ MESA Tue, Jan 24, 2023 2.56 2.57 2.41 2.47
1120 NASDAQ MESA Mon, Jan 23, 2023 2.61 2.71 2.52 2.61
1119 NASDAQ MESA Fri, Jan 20, 2023 2.33 2.60 2.31 2.59
1118 NASDAQ MESA Thu, Jan 19, 2023 2.40 2.42 2.26 2.31
1117 NASDAQ MESA Wed, Jan 18, 2023 2.49 2.55 2.37 2.43
1116 NASDAQ MESA Tue, Jan 17, 2023 2.43 2.45 2.33 2.43
1115 NASDAQ MESA Fri, Jan 13, 2023 2.55 2.64 2.40 2.42
1114 NASDAQ MESA Thu, Jan 12, 2023 2.48 2.62 2.37 2.61
1113 NASDAQ MESA Wed, Jan 11, 2023 2.39 2.56 2.36 2.43
1112 NASDAQ MESA Tue, Jan 10, 2023 2.30 2.38 2.21 2.37
1111 NASDAQ MESA Mon, Jan 9, 2023 2.30 2.45 2.27 2.33
1110 NASDAQ MESA Fri, Jan 6, 2023 2.40 2.40 2.08 2.18
1109 NASDAQ MESA Thu, Jan 5, 2023 2.00 2.44 2.00 2.40
1108 NASDAQ MESA Wed, Jan 4, 2023 1.85 2.11 1.82 2.00
1107 NASDAQ MESA Tue, Jan 3, 2023 1.54 1.84 1.54 1.82
1106 NASDAQ MESA Fri, Dec 30, 2022 1.31 1.74 1.31 1.53
1105 NASDAQ MESA Thu, Dec 29, 2022 1.20 1.35 1.17 1.35
1104 NASDAQ MESA Wed, Dec 28, 2022 1.06 1.20 1.06 1.18
1103 NASDAQ MESA Tue, Dec 27, 2022 1.05 1.10 1.03 1.06
1102 NASDAQ MESA Fri, Dec 23, 2022 1.07 1.13 1.03 1.11
1101 NASDAQ MESA Thu, Dec 22, 2022 1.13 1.13 1.05 1.06
1100 NASDAQ MESA Wed, Dec 21, 2022 1.13 1.17 1.10 1.10
1099 NASDAQ MESA Tue, Dec 20, 2022 1.20 1.21 1.11 1.11
1098 NASDAQ MESA Mon, Dec 19, 2022 1.26 1.34 1.16 1.17
1097 NASDAQ MESA Fri, Dec 16, 2022 1.20 1.25 1.15 1.17
1096 NASDAQ MESA Thu, Dec 15, 2022 1.25 1.27 1.21 1.22
1095 NASDAQ MESA Wed, Dec 14, 2022 1.26 1.30 1.23 1.26
1094 NASDAQ MESA Tue, Dec 13, 2022 1.32 1.35 1.19 1.27
1093 NASDAQ MESA Mon, Dec 12, 2022 1.36 1.37 1.15 1.29
1092 NASDAQ MESA Fri, Dec 9, 2022 1.41 1.50 1.39 1.46
1091 NASDAQ MESA Thu, Dec 8, 2022 1.42 1.45 1.39 1.41
1090 NASDAQ MESA Wed, Dec 7, 2022 1.52 1.52 1.39 1.40
1089 NASDAQ MESA Tue, Dec 6, 2022 1.37 1.51 1.37 1.50
1088 NASDAQ MESA Mon, Dec 5, 2022 1.27 1.49 1.27 1.38
1087 NASDAQ MESA Fri, Dec 2, 2022 1.22 1.29 1.21 1.27
1086 NASDAQ MESA Thu, Dec 1, 2022 1.29 1.30 1.25 1.26
1085 NASDAQ MESA Wed, Nov 30, 2022 1.21 1.30 1.18 1.25
1084 NASDAQ MESA Tue, Nov 29, 2022 1.26 1.26 1.20 1.22
1083 NASDAQ MESA Mon, Nov 28, 2022 1.26 1.31 1.22 1.23
1082 NASDAQ MESA Fri, Nov 25, 2022 1.25 1.32 1.25 1.27
1081 NASDAQ MESA Wed, Nov 23, 2022 1.29 1.29 1.25 1.27
1080 NASDAQ MESA Tue, Nov 22, 2022 1.29 1.30 1.22 1.25
1079 NASDAQ MESA Mon, Nov 21, 2022 1.30 1.32 1.29 1.30
1078 NASDAQ MESA Fri, Nov 18, 2022 1.35 1.37 1.30 1.31
1077 NASDAQ MESA Thu, Nov 17, 2022 1.36 1.37 1.30 1.32
1076 NASDAQ MESA Wed, Nov 16, 2022 1.51 1.51 1.37 1.39
1075 NASDAQ MESA Tue, Nov 15, 2022 1.47 1.54 1.47 1.49
1074 NASDAQ MESA Mon, Nov 14, 2022 1.52 1.52 1.41 1.45
1073 NASDAQ MESA Fri, Nov 11, 2022 1.37 1.54 1.37 1.52
1072 NASDAQ MESA Thu, Nov 10, 2022 1.36 1.41 1.36 1.38
1071 NASDAQ MESA Wed, Nov 9, 2022 1.38 1.38 1.30 1.31
1070 NASDAQ MESA Tue, Nov 8, 2022 1.34 1.39 1.34 1.34
1069 NASDAQ MESA Mon, Nov 7, 2022 1.39 1.40 1.33 1.33
1068 NASDAQ MESA Fri, Nov 4, 2022 1.40 1.40 1.33 1.36
1067 NASDAQ MESA Thu, Nov 3, 2022 1.41 1.41 1.36 1.37
1066 NASDAQ MESA Wed, Nov 2, 2022 1.47 1.47 1.37 1.37
1065 NASDAQ MESA Tue, Nov 1, 2022 1.54 1.54 1.46 1.48
1064 NASDAQ MESA Mon, Oct 31, 2022 1.44 1.49 1.43 1.48
1063 NASDAQ MESA Fri, Oct 28, 2022 1.48 1.50 1.41 1.45
1062 NASDAQ MESA Thu, Oct 27, 2022 1.42 1.65 1.41 1.49
1061 NASDAQ MESA Wed, Oct 26, 2022 1.40 1.47 1.37 1.40
1060 NASDAQ MESA Tue, Oct 25, 2022 1.32 1.44 1.31 1.42
1059 NASDAQ MESA Mon, Oct 24, 2022 1.33 1.35 1.28 1.34
1058 NASDAQ MESA Fri, Oct 21, 2022 1.33 1.39 1.31 1.33
1057 NASDAQ MESA Thu, Oct 20, 2022 1.28 1.36 1.25 1.35
1056 NASDAQ MESA Wed, Oct 19, 2022 1.36 1.39 1.29 1.29
1055 NASDAQ MESA Tue, Oct 18, 2022 1.40 1.45 1.37 1.39
1054 NASDAQ MESA Mon, Oct 17, 2022 1.38 1.41 1.35 1.37
1053 NASDAQ MESA Fri, Oct 14, 2022 1.48 1.48 1.34 1.35
1052 NASDAQ MESA Thu, Oct 13, 2022 1.33 1.47 1.30 1.42
1051 NASDAQ MESA Wed, Oct 12, 2022 1.46 1.50 1.40 1.43
1050 NASDAQ MESA Tue, Oct 11, 2022 1.56 1.56 1.44 1.46
1049 NASDAQ MESA Mon, Oct 10, 2022 1.57 1.58 1.49 1.53
1048 NASDAQ MESA Fri, Oct 7, 2022 1.70 1.70 1.56 1.57
1047 NASDAQ MESA Thu, Oct 6, 2022 1.73 1.77 1.70 1.73
1046 NASDAQ MESA Wed, Oct 5, 2022 1.77 2.08 1.69 1.72
1045 NASDAQ MESA Tue, Oct 4, 2022 1.73 1.83 1.70 1.82
1044 NASDAQ MESA Mon, Oct 3, 2022 1.65 1.69 1.58 1.65
1043 NASDAQ MESA Fri, Sep 30, 2022 1.69 1.74 1.63 1.65
1042 NASDAQ MESA Thu, Sep 29, 2022 1.76 1.76 1.60 1.70
1041 NASDAQ MESA Wed, Sep 28, 2022 1.71 1.81 1.71 1.78
1040 NASDAQ MESA Tue, Sep 27, 2022 1.71 1.80 1.67 1.72
1039 NASDAQ MESA Mon, Sep 26, 2022 1.79 1.83 1.65 1.66
1038 NASDAQ MESA Fri, Sep 23, 2022 1.88 1.88 1.78 1.80
1037 NASDAQ MESA Thu, Sep 22, 2022 1.95 1.97 1.88 1.92
1036 NASDAQ MESA Wed, Sep 21, 2022 2.01 2.03 1.93 1.93
1035 NASDAQ MESA Tue, Sep 20, 2022 2.10 2.14 2.00 2.01
1034 NASDAQ MESA Mon, Sep 19, 2022 2.03 2.17 2.03 2.14
1033 NASDAQ MESA Fri, Sep 16, 2022 2.15 2.15 2.05 2.07
1032 NASDAQ MESA Thu, Sep 15, 2022 2.20 2.26 2.15 2.16
1031 NASDAQ MESA Wed, Sep 14, 2022 2.27 2.27 2.13 2.26
1030 NASDAQ MESA Tue, Sep 13, 2022 2.40 2.40 2.24 2.24
1029 NASDAQ MESA Mon, Sep 12, 2022 2.36 2.45 2.33 2.38
1028 NASDAQ MESA Fri, Sep 9, 2022 2.33 2.45 2.31 2.34
1027 NASDAQ MESA Thu, Sep 8, 2022 2.29 2.45 2.29 2.33
1026 NASDAQ MESA Wed, Sep 7, 2022 2.25 2.46 2.23 2.44
1025 NASDAQ MESA Tue, Sep 6, 2022 2.28 2.29 2.18 2.25
1024 NASDAQ MESA Fri, Sep 2, 2022 2.37 2.37 2.24 2.28
1023 NASDAQ MESA Thu, Sep 1, 2022 2.40 2.40 2.26 2.32
1022 NASDAQ MESA Wed, Aug 31, 2022 2.45 2.46 2.36 2.43
1021 NASDAQ MESA Tue, Aug 30, 2022 2.52 2.54 2.41 2.44
1020 NASDAQ MESA Mon, Aug 29, 2022 2.47 2.53 2.42 2.50
1019 NASDAQ MESA Fri, Aug 26, 2022 2.54 2.59 2.43 2.48
1018 NASDAQ MESA Thu, Aug 25, 2022 2.49 2.62 2.46 2.56
1017 NASDAQ MESA Wed, Aug 24, 2022 2.34 2.46 2.32 2.46
1016 NASDAQ MESA Tue, Aug 23, 2022 2.34 2.44 2.33 2.33
1015 NASDAQ MESA Mon, Aug 22, 2022 2.55 2.55 2.33 2.37
1014 NASDAQ MESA Fri, Aug 19, 2022 2.84 2.84 2.56 2.61
1013 NASDAQ MESA Thu, Aug 18, 2022 3.09 3.09 2.82 2.90
1012 NASDAQ MESA Wed, Aug 17, 2022 3.17 3.19 3.08 3.11
1011 NASDAQ MESA Tue, Aug 16, 2022 3.15 3.18 3.03 3.15
1010 NASDAQ MESA Mon, Aug 15, 2022 3.03 3.20 3.03 3.17
1009 NASDAQ MESA Fri, Aug 12, 2022 2.82 3.04 2.77 3.03
1008 NASDAQ MESA Thu, Aug 11, 2022 2.73 2.88 2.73 2.77
1007 NASDAQ MESA Wed, Aug 10, 2022 2.67 2.72 2.57 2.71
1006 NASDAQ MESA Tue, Aug 9, 2022 2.84 2.84 2.42 2.55
1005 NASDAQ MESA Mon, Aug 8, 2022 2.57 2.73 2.54 2.63
1004 NASDAQ MESA Fri, Aug 5, 2022 2.48 2.59 2.45 2.52
1003 NASDAQ MESA Thu, Aug 4, 2022 2.55 2.56 2.39 2.51
1002 NASDAQ MESA Wed, Aug 3, 2022 2.40 2.53 2.35 2.50
1001 NASDAQ MESA Tue, Aug 2, 2022 2.25 2.45 2.23 2.36
1000 NASDAQ MESA Mon, Aug 1, 2022 2.22 2.29 2.16 2.28
999 NASDAQ MESA Fri, Jul 29, 2022 2.14 2.27 2.14 2.26
998 NASDAQ MESA Thu, Jul 28, 2022 2.21 2.22 2.12 2.14
997 NASDAQ MESA Wed, Jul 27, 2022 2.16 2.21 2.13 2.17
996 NASDAQ MESA Tue, Jul 26, 2022 2.16 2.19 2.08 2.13
995 NASDAQ MESA Mon, Jul 25, 2022 2.11 2.20 2.05 2.16
994 NASDAQ MESA Fri, Jul 22, 2022 2.13 2.15 2.07 2.10
993 NASDAQ MESA Thu, Jul 21, 2022 2.15 2.15 2.08 2.13
992 NASDAQ MESA Wed, Jul 20, 2022 2.10 2.22 2.07 2.16
991 NASDAQ MESA Tue, Jul 19, 2022 2.09 2.13 2.06 2.08
990 NASDAQ MESA Mon, Jul 18, 2022 2.09 2.20 2.04 2.04
989 NASDAQ MESA Fri, Jul 15, 2022 2.09 2.11 2.00 2.03
988 NASDAQ MESA Thu, Jul 14, 2022 2.08 2.10 2.01 2.03
987 NASDAQ MESA Wed, Jul 13, 2022 2.10 2.15 2.07 2.11
986 NASDAQ MESA Tue, Jul 12, 2022 2.08 2.19 2.05 2.16
985 NASDAQ MESA Mon, Jul 11, 2022 2.13 2.13 2.05 2.08
984 NASDAQ MESA Fri, Jul 8, 2022 2.18 2.22 2.13 2.13
983 NASDAQ MESA Thu, Jul 7, 2022 2.12 2.19 2.07 2.17
982 NASDAQ MESA Wed, Jul 6, 2022 2.16 2.23 2.11 2.11
981 NASDAQ MESA Tue, Jul 5, 2022 2.15 2.18 2.06 2.17
980 NASDAQ MESA Fri, Jul 1, 2022 2.19 2.31 2.16 2.17
979 NASDAQ MESA Thu, Jun 30, 2022 2.22 2.27 2.15 2.19
978 NASDAQ MESA Wed, Jun 29, 2022 2.36 2.37 2.24 2.24
977 NASDAQ MESA Tue, Jun 28, 2022 2.49 2.62 2.37 2.37
976 NASDAQ MESA Mon, Jun 27, 2022 2.50 2.53 2.38 2.44
975 NASDAQ MESA Fri, Jun 24, 2022 2.38 2.56 2.34 2.45
974 NASDAQ MESA Thu, Jun 23, 2022 2.32 2.36 2.25 2.35
973 NASDAQ MESA Wed, Jun 22, 2022 2.21 2.40 2.21 2.33
972 NASDAQ MESA Tue, Jun 21, 2022 2.35 2.37 2.22 2.29
971 NASDAQ MESA Fri, Jun 17, 2022 2.13 2.29 2.11 2.26
970 NASDAQ MESA Thu, Jun 16, 2022 2.29 2.29 2.10 2.12
969 NASDAQ MESA Wed, Jun 15, 2022 2.49 2.50 2.31 2.31
968 NASDAQ MESA Tue, Jun 14, 2022 2.50 2.51 2.33 2.41
967 NASDAQ MESA Mon, Jun 13, 2022 2.69 2.69 2.42 2.43
966 NASDAQ MESA Fri, Jun 10, 2022 2.87 2.99 2.77 2.78
965 NASDAQ MESA Thu, Jun 9, 2022 3.14 3.16 2.94 2.96
964 NASDAQ MESA Wed, Jun 8, 2022 3.36 3.38 3.12 3.12
963 NASDAQ MESA Tue, Jun 7, 2022 2.99 3.43 2.95 3.41
962 NASDAQ MESA Mon, Jun 6, 2022 3.02 3.06 2.91 3.03
961 NASDAQ MESA Fri, Jun 3, 2022 2.93 3.00 2.83 2.99
960 NASDAQ MESA Thu, Jun 2, 2022 2.88 3.01 2.88 2.96
959 NASDAQ MESA Wed, Jun 1, 2022 3.10 3.10 2.87 2.90
958 NASDAQ MESA Tue, May 31, 2022 3.08 3.10 2.95 3.07
957 NASDAQ MESA Fri, May 27, 2022 2.96 3.16 2.95 3.13
956 NASDAQ MESA Thu, May 26, 2022 2.74 2.97 2.74 2.94
955 NASDAQ MESA Wed, May 25, 2022 2.59 2.73 2.58 2.71
954 NASDAQ MESA Tue, May 24, 2022 2.71 2.74 2.57 2.62
953 NASDAQ MESA Mon, May 23, 2022 2.89 2.89 2.70 2.75
952 NASDAQ MESA Fri, May 20, 2022 3.09 3.10 2.83 2.88
951 NASDAQ MESA Thu, May 19, 2022 2.89 3.13 2.89 3.02
950 NASDAQ MESA Wed, May 18, 2022 3.01 3.11 2.90 2.93
949 NASDAQ MESA Tue, May 17, 2022 2.94 3.10 2.90 3.10
948 NASDAQ MESA Mon, May 16, 2022 2.73 2.90 2.71 2.82
947 NASDAQ MESA Fri, May 13, 2022 2.60 2.74 2.57 2.71
946 NASDAQ MESA Thu, May 12, 2022 2.52 2.66 2.47 2.53
945 NASDAQ MESA Wed, May 11, 2022 2.74 2.78 2.56 2.57
944 NASDAQ MESA Tue, May 10, 2022 3.05 3.08 2.62 2.68
943 NASDAQ MESA Mon, May 9, 2022 3.24 3.30 3.01 3.02
942 NASDAQ MESA Fri, May 6, 2022 3.37 3.40 3.26 3.30
941 NASDAQ MESA Thu, May 5, 2022 3.49 3.52 3.34 3.38
940 NASDAQ MESA Wed, May 4, 2022 3.54 3.56 3.39 3.55
939 NASDAQ MESA Tue, May 3, 2022 3.36 3.58 3.36 3.54
938 NASDAQ MESA Mon, May 2, 2022 3.37 3.42 3.28 3.37
937 NASDAQ MESA Fri, Apr 29, 2022 3.50 3.68 3.38 3.40
936 NASDAQ MESA Thu, Apr 28, 2022 3.53 3.54 3.35 3.50
935 NASDAQ MESA Wed, Apr 27, 2022 3.60 3.61 3.46 3.49
934 NASDAQ MESA Tue, Apr 26, 2022 3.78 3.78 3.60 3.61
933 NASDAQ MESA Mon, Apr 25, 2022 3.87 3.92 3.74 3.81
932 NASDAQ MESA Fri, Apr 22, 2022 4.12 4.12 3.82 3.94
931 NASDAQ MESA Thu, Apr 21, 2022 4.06 4.31 4.05 4.09
930 NASDAQ MESA Wed, Apr 20, 2022 3.95 4.01 3.89 3.90
929 NASDAQ MESA Tue, Apr 19, 2022 3.88 4.04 3.83 3.92
928 NASDAQ MESA Mon, Apr 18, 2022 3.95 3.95 3.78 3.84
927 NASDAQ MESA Thu, Apr 14, 2022 4.01 4.12 3.96 3.99
926 NASDAQ MESA Wed, Apr 13, 2022 3.86 4.07 3.79 4.00
925 NASDAQ MESA Tue, Apr 12, 2022 3.82 3.82 3.67 3.74
924 NASDAQ MESA Mon, Apr 11, 2022 3.73 3.86 3.65 3.78
923 NASDAQ MESA Fri, Apr 8, 2022 3.93 3.93 3.73 3.75
922 NASDAQ MESA Thu, Apr 7, 2022 3.94 3.96 3.82 3.91
921 NASDAQ MESA Wed, Apr 6, 2022 4.06 4.08 3.89 3.94
920 NASDAQ MESA Tue, Apr 5, 2022 4.29 4.36 4.05 4.12
919 NASDAQ MESA Mon, Apr 4, 2022 4.30 4.32 4.19 4.27
918 NASDAQ MESA Fri, Apr 1, 2022 4.46 4.49 4.30 4.32
917 NASDAQ MESA Thu, Mar 31, 2022 4.41 4.47 4.36 4.40
916 NASDAQ MESA Wed, Mar 30, 2022 4.49 4.50 4.37 4.41
915 NASDAQ MESA Tue, Mar 29, 2022 4.47 4.62 4.46 4.50
914 NASDAQ MESA Mon, Mar 28, 2022 4.51 4.53 4.28 4.39
913 NASDAQ MESA Fri, Mar 25, 2022 4.43 4.52 4.40 4.48
912 NASDAQ MESA Thu, Mar 24, 2022 4.35 4.46 4.26 4.40
911 NASDAQ MESA Wed, Mar 23, 2022 4.34 4.36 4.23 4.29
910 NASDAQ MESA Tue, Mar 22, 2022 4.29 4.40 4.23 4.39
909 NASDAQ MESA Mon, Mar 21, 2022 4.22 4.32 4.12 4.23
908 NASDAQ MESA Fri, Mar 18, 2022 4.26 4.38 4.23 4.24
907 NASDAQ MESA Thu, Mar 17, 2022 4.16 4.29 4.13 4.27
906 NASDAQ MESA Wed, Mar 16, 2022 4.18 4.29 4.11 4.25
905 NASDAQ MESA Tue, Mar 15, 2022 4.18 4.28 4.04 4.13
904 NASDAQ MESA Mon, Mar 14, 2022 4.06 4.18 3.94 4.13
903 NASDAQ MESA Fri, Mar 11, 2022 4.26 4.26 4.00 4.01
902 NASDAQ MESA Thu, Mar 10, 2022 4.20 4.27 4.06 4.20
901 NASDAQ MESA Wed, Mar 9, 2022 4.28 4.45 4.23 4.28
900 NASDAQ MESA Tue, Mar 8, 2022 3.80 4.24 3.75 4.14
899 NASDAQ MESA Mon, Mar 7, 2022 4.02 4.06 3.75 3.80
898 NASDAQ MESA Fri, Mar 4, 2022 4.09 4.13 3.99 4.03
897 NASDAQ MESA Thu, Mar 3, 2022 4.34 4.38 4.13 4.19
896 NASDAQ MESA Wed, Mar 2, 2022 4.30 4.38 4.24 4.30
895 NASDAQ MESA Tue, Mar 1, 2022 4.37 4.51 4.12 4.25
894 NASDAQ MESA Mon, Feb 28, 2022 4.46 4.49 4.32 4.35
893 NASDAQ MESA Fri, Feb 25, 2022 4.60 4.69 4.48 4.58
892 NASDAQ MESA Thu, Feb 24, 2022 4.24 4.58 4.15 4.56
891 NASDAQ MESA Wed, Feb 23, 2022 4.66 4.67 4.44 4.44
890 NASDAQ MESA Tue, Feb 22, 2022 4.69 4.81 4.57 4.61
889 NASDAQ MESA Fri, Feb 18, 2022 4.90 4.94 4.72 4.74
888 NASDAQ MESA Thu, Feb 17, 2022 4.90 5.00 4.83 4.94
887 NASDAQ MESA Wed, Feb 16, 2022 4.95 5.16 4.89 4.97
886 NASDAQ MESA Tue, Feb 15, 2022 4.65 4.98 4.58 4.96
885 NASDAQ MESA Mon, Feb 14, 2022 4.64 4.78 4.46 4.50
884 NASDAQ MESA Fri, Feb 11, 2022 5.03 5.03 4.58 4.66
883 NASDAQ MESA Thu, Feb 10, 2022 4.77 5.15 4.56 5.00
882 NASDAQ MESA Wed, Feb 9, 2022 5.12 5.36 5.07 5.29
881 NASDAQ MESA Tue, Feb 8, 2022 5.02 5.17 4.98 5.10
880 NASDAQ MESA Mon, Feb 7, 2022 4.90 5.09 4.81 4.97
879 NASDAQ MESA Fri, Feb 4, 2022 4.86 4.86 4.60 4.78
878 NASDAQ MESA Thu, Feb 3, 2022 5.07 5.18 4.92 4.97
877 NASDAQ MESA Wed, Feb 2, 2022 5.15 5.25 4.98 5.18
876 NASDAQ MESA Tue, Feb 1, 2022 5.05 5.17 5.01 5.10
875 NASDAQ MESA Mon, Jan 31, 2022 4.61 5.03 4.61 5.00
874 NASDAQ MESA Fri, Jan 28, 2022 4.75 4.79 4.45 4.67
873 NASDAQ MESA Thu, Jan 27, 2022 4.79 4.94 4.61 4.67
872 NASDAQ MESA Wed, Jan 26, 2022 4.89 4.98 4.70 4.77
871 NASDAQ MESA Tue, Jan 25, 2022 4.66 4.89 4.65 4.82
870 NASDAQ MESA Mon, Jan 24, 2022 4.80 4.82 4.51 4.77
869 NASDAQ MESA Fri, Jan 21, 2022 5.07 5.09 4.87 4.89
868 NASDAQ MESA Thu, Jan 20, 2022 5.34 5.45 5.09 5.12
867 NASDAQ MESA Wed, Jan 19, 2022 5.48 5.48 5.24 5.26
866 NASDAQ MESA Tue, Jan 18, 2022 5.60 5.68 5.45 5.47
865 NASDAQ MESA Fri, Jan 14, 2022 5.74 5.74 5.53 5.68
864 NASDAQ MESA Thu, Jan 13, 2022 5.62 5.98 5.62 5.82
863 NASDAQ MESA Wed, Jan 12, 2022 5.69 5.69 5.52 5.59
862 NASDAQ MESA Tue, Jan 11, 2022 5.56 5.74 5.51 5.62
861 NASDAQ MESA Mon, Jan 10, 2022 5.68 5.72 5.51 5.55
860 NASDAQ MESA Fri, Jan 7, 2022 5.61 5.81 5.55 5.68
859 NASDAQ MESA Thu, Jan 6, 2022 5.89 5.97 5.73 5.79
858 NASDAQ MESA Wed, Jan 5, 2022 6.00 6.15 5.80 5.85
857 NASDAQ MESA Tue, Jan 4, 2022 5.87 6.17 5.87 5.93
856 NASDAQ MESA Mon, Jan 3, 2022 5.70 5.92 5.60 5.83
855 NASDAQ MESA Fri, Dec 31, 2021 5.63 5.73 5.57 5.60
854 NASDAQ MESA Thu, Dec 30, 2021 5.57 5.81 5.57 5.64
853 NASDAQ MESA Wed, Dec 29, 2021 5.82 5.85 5.57 5.63
852 NASDAQ MESA Tue, Dec 28, 2021 5.63 5.97 5.60 5.87
851 NASDAQ MESA Mon, Dec 27, 2021 5.58 5.75 5.50 5.63
850 NASDAQ MESA Thu, Dec 23, 2021 5.76 5.82 5.70 5.76
849 NASDAQ MESA Wed, Dec 22, 2021 5.56 5.80 5.45 5.70
848 NASDAQ MESA Tue, Dec 21, 2021 5.38 5.65 5.37 5.55
847 NASDAQ MESA Mon, Dec 20, 2021 5.42 5.42 5.16 5.34
846 NASDAQ MESA Fri, Dec 17, 2021 5.50 5.75 5.42 5.53
845 NASDAQ MESA Thu, Dec 16, 2021 5.71 5.75 5.34 5.51
844 NASDAQ MESA Wed, Dec 15, 2021 5.63 5.64 5.42 5.60
843 NASDAQ MESA Tue, Dec 14, 2021 5.56 5.84 5.56 5.64
842 NASDAQ MESA Mon, Dec 13, 2021 5.87 6.00 5.45 5.79
841 NASDAQ MESA Fri, Dec 10, 2021 6.17 6.35 5.31 5.72
840 NASDAQ MESA Thu, Dec 9, 2021 7.09 7.19 6.97 7.08
839 NASDAQ MESA Wed, Dec 8, 2021 7.11 7.38 7.02 7.25
838 NASDAQ MESA Tue, Dec 7, 2021 7.29 7.34 7.04 7.05
837 NASDAQ MESA Mon, Dec 6, 2021 7.00 7.34 6.93 7.08
836 NASDAQ MESA Fri, Dec 3, 2021 7.13 7.13 6.73 6.82
835 NASDAQ MESA Thu, Dec 2, 2021 6.83 7.13 6.77 7.10
834 NASDAQ MESA Wed, Dec 1, 2021 7.33 7.47 6.69 6.72
833 NASDAQ MESA Tue, Nov 30, 2021 7.04 7.11 6.82 7.06
832 NASDAQ MESA Mon, Nov 29, 2021 7.34 7.46 7.02 7.16
831 NASDAQ MESA Fri, Nov 26, 2021 7.34 7.35 6.80 7.20
830 NASDAQ MESA Wed, Nov 24, 2021 7.61 7.82 7.58 7.68
829 NASDAQ MESA Tue, Nov 23, 2021 7.83 7.92 7.70 7.71
828 NASDAQ MESA Mon, Nov 22, 2021 7.84 8.03 7.75 7.85
827 NASDAQ MESA Fri, Nov 19, 2021 7.91 7.97 7.65 7.81
826 NASDAQ MESA Thu, Nov 18, 2021 8.13 8.19 7.86 8.04
825 NASDAQ MESA Wed, Nov 17, 2021 8.13 8.25 8.00 8.12
824 NASDAQ MESA Tue, Nov 16, 2021 8.40 8.40 8.00 8.18
823 NASDAQ MESA Mon, Nov 15, 2021 8.45 8.60 8.33 8.42
822 NASDAQ MESA Fri, Nov 12, 2021 8.60 8.60 8.34 8.42
821 NASDAQ MESA Thu, Nov 11, 2021 8.72 8.79 8.61 8.64
820 NASDAQ MESA Wed, Nov 10, 2021 8.69 8.94 8.62 8.72
819 NASDAQ MESA Tue, Nov 9, 2021 8.86 8.91 8.45 8.89
818 NASDAQ MESA Mon, Nov 8, 2021 9.13 9.18 8.71 8.77
817 NASDAQ MESA Fri, Nov 5, 2021 8.06 8.73 8.04 8.70
816 NASDAQ MESA Thu, Nov 4, 2021 7.97 8.07 7.69 7.74
815 NASDAQ MESA Wed, Nov 3, 2021 7.65 8.15 7.65 7.97
814 NASDAQ MESA Tue, Nov 2, 2021 7.80 7.84 7.62 7.71
813 NASDAQ MESA Mon, Nov 1, 2021 7.55 7.92 7.55 7.81
812 NASDAQ MESA Fri, Oct 29, 2021 7.61 7.66 7.50 7.54
811 NASDAQ MESA Thu, Oct 28, 2021 7.61 7.66 7.52 7.57
810 NASDAQ MESA Wed, Oct 27, 2021 7.80 7.96 7.55 7.57
809 NASDAQ MESA Tue, Oct 26, 2021 8.02 8.05 7.77 7.79
808 NASDAQ MESA Mon, Oct 25, 2021 7.86 8.04 7.81 7.94
807 NASDAQ MESA Fri, Oct 22, 2021 7.75 7.94 7.65 7.89
806 NASDAQ MESA Thu, Oct 21, 2021 7.55 7.84 7.47 7.82
805 NASDAQ MESA Wed, Oct 20, 2021 7.45 7.62 7.32 7.44
804 NASDAQ MESA Tue, Oct 19, 2021 7.53 7.59 7.40 7.44
803 NASDAQ MESA Mon, Oct 18, 2021 7.60 7.68 7.49 7.55
802 NASDAQ MESA Fri, Oct 15, 2021 7.83 7.99 7.59 7.62
801 NASDAQ MESA Thu, Oct 14, 2021 7.72 7.80 7.64 7.68
800 NASDAQ MESA Wed, Oct 13, 2021 7.95 7.95 7.59 7.66
799 NASDAQ MESA Tue, Oct 12, 2021 7.82 7.95 7.74 7.92
798 NASDAQ MESA Mon, Oct 11, 2021 7.90 8.05 7.78 7.85
797 NASDAQ MESA Fri, Oct 8, 2021 7.72 7.93 7.65 7.86
796 NASDAQ MESA Thu, Oct 7, 2021 7.87 7.89 7.71 7.74
795 NASDAQ MESA Wed, Oct 6, 2021 7.75 7.85 7.53 7.78
794 NASDAQ MESA Tue, Oct 5, 2021 8.07 8.14 7.87 7.95
793 NASDAQ MESA Mon, Oct 4, 2021 8.13 8.25 7.90 8.00
792 NASDAQ MESA Fri, Oct 1, 2021 7.83 8.17 7.80 8.06
791 NASDAQ MESA Thu, Sep 30, 2021 7.89 7.92 7.65 7.66
790 NASDAQ MESA Wed, Sep 29, 2021 8.16 8.16 7.75 7.89
789 NASDAQ MESA Tue, Sep 28, 2021 8.05 8.31 7.85 7.89
788 NASDAQ MESA Mon, Sep 27, 2021 8.01 8.30 7.99 8.05
787 NASDAQ MESA Fri, Sep 24, 2021 7.81 8.03 7.81 7.93
786 NASDAQ MESA Thu, Sep 23, 2021 7.73 8.07 7.73 7.91
785 NASDAQ MESA Wed, Sep 22, 2021 7.61 7.82 7.52 7.68
784 NASDAQ MESA Tue, Sep 21, 2021 7.82 7.88 7.47 7.48
783 NASDAQ MESA Mon, Sep 20, 2021 7.74 7.85 7.53 7.75
782 NASDAQ MESA Fri, Sep 17, 2021 7.76 7.97 7.58 7.93
781 NASDAQ MESA Thu, Sep 16, 2021 7.57 7.77 7.57 7.64
780 NASDAQ MESA Wed, Sep 15, 2021 7.56 7.72 7.47 7.54
779 NASDAQ MESA Tue, Sep 14, 2021 7.69 7.78 7.45 7.55
778 NASDAQ MESA Mon, Sep 13, 2021 7.50 7.72 7.38 7.67
777 NASDAQ MESA Fri, Sep 10, 2021 7.85 7.85 7.41 7.42
776 NASDAQ MESA Thu, Sep 9, 2021 7.63 7.98 7.52 7.83
775 NASDAQ MESA Wed, Sep 8, 2021 7.96 8.11 7.69 7.72
774 NASDAQ MESA Tue, Sep 7, 2021 7.85 8.02 7.81 7.96
773 NASDAQ MESA Fri, Sep 3, 2021 8.01 8.02 7.81 7.85
772 NASDAQ MESA Thu, Sep 2, 2021 7.99 8.12 7.87 7.98
771 NASDAQ MESA Wed, Sep 1, 2021 7.98 8.08 7.83 7.94
770 NASDAQ MESA Tue, Aug 31, 2021 7.91 8.08 7.87 7.98
769 NASDAQ MESA Mon, Aug 30, 2021 8.14 8.16 7.87 7.92
768 NASDAQ MESA Fri, Aug 27, 2021 8.00 8.21 7.97 8.06
767 NASDAQ MESA Thu, Aug 26, 2021 8.03 8.25 7.83 7.97
766 NASDAQ MESA Wed, Aug 25, 2021 7.89 8.12 7.81 8.09
765 NASDAQ MESA Tue, Aug 24, 2021 7.66 7.99 7.66 7.90
764 NASDAQ MESA Mon, Aug 23, 2021 7.37 7.62 7.36 7.59
763 NASDAQ MESA Fri, Aug 20, 2021 7.17 7.36 7.15 7.36
762 NASDAQ MESA Thu, Aug 19, 2021 7.48 7.53 7.14 7.18
761 NASDAQ MESA Wed, Aug 18, 2021 7.81 7.92 7.58 7.59
760 NASDAQ MESA Tue, Aug 17, 2021 7.81 7.87 7.60 7.83
759 NASDAQ MESA Mon, Aug 16, 2021 7.98 8.11 7.79 7.93
758 NASDAQ MESA Fri, Aug 13, 2021 8.05 8.21 7.90 8.04
757 NASDAQ MESA Thu, Aug 12, 2021 8.45 8.45 8.01 8.10
756 NASDAQ MESA Wed, Aug 11, 2021 8.02 8.53 7.81 8.52
755 NASDAQ MESA Tue, Aug 10, 2021 8.50 8.75 7.61 8.03
754 NASDAQ MESA Mon, Aug 9, 2021 8.93 8.97 8.67 8.91
753 NASDAQ MESA Fri, Aug 6, 2021 9.04 9.28 8.80 9.01
752 NASDAQ MESA Thu, Aug 5, 2021 8.49 8.97 8.49 8.91
751 NASDAQ MESA Wed, Aug 4, 2021 8.57 8.74 8.44 8.50
750 NASDAQ MESA Tue, Aug 3, 2021 8.80 8.82 8.28 8.66
749 NASDAQ MESA Mon, Aug 2, 2021 8.90 9.37 8.75 8.78
748 NASDAQ MESA Fri, Jul 30, 2021 9.00 9.23 8.87 8.92
747 NASDAQ MESA Thu, Jul 29, 2021 9.38 9.40 9.04 9.09
746 NASDAQ MESA Wed, Jul 28, 2021 9.15 9.26 8.93 9.19
745 NASDAQ MESA Tue, Jul 27, 2021 9.26 9.29 9.00 9.12
744 NASDAQ MESA Mon, Jul 26, 2021 8.97 9.38 8.95 9.37
743 NASDAQ MESA Fri, Jul 23, 2021 9.00 9.14 8.84 8.97
742 NASDAQ MESA Thu, Jul 22, 2021 9.15 9.15 8.80 8.96
741 NASDAQ MESA Wed, Jul 21, 2021 8.96 9.21 8.96 9.18
740 NASDAQ MESA Tue, Jul 20, 2021 8.36 9.08 8.20 8.85
739 NASDAQ MESA Mon, Jul 19, 2021 8.57 8.65 7.98 8.27
738 NASDAQ MESA Fri, Jul 16, 2021 8.98 9.21 8.78 8.90
737 NASDAQ MESA Thu, Jul 15, 2021 8.70 9.03 8.68 8.92
736 NASDAQ MESA Wed, Jul 14, 2021 8.89 9.20 8.73 8.80
735 NASDAQ MESA Tue, Jul 13, 2021 8.86 8.96 8.68 8.78
734 NASDAQ MESA Mon, Jul 12, 2021 8.79 9.00 8.64 8.99
733 NASDAQ MESA Fri, Jul 9, 2021 9.05 9.06 8.75 8.88
732 NASDAQ MESA Thu, Jul 8, 2021 8.54 9.00 8.33 8.85
731 NASDAQ MESA Wed, Jul 7, 2021 8.99 9.12 8.61 8.73
730 NASDAQ MESA Tue, Jul 6, 2021 9.34 9.40 8.97 9.00
729 NASDAQ MESA Fri, Jul 2, 2021 9.66 9.66 9.18 9.32
728 NASDAQ MESA Thu, Jul 1, 2021 9.41 9.70 9.41 9.61
727 NASDAQ MESA Wed, Jun 30, 2021 9.36 9.48 9.23 9.33
726 NASDAQ MESA Tue, Jun 29, 2021 9.31 9.55 9.25 9.32
725 NASDAQ MESA Mon, Jun 28, 2021 9.30 9.31 8.96 9.24
724 NASDAQ MESA Fri, Jun 25, 2021 9.49 9.55 9.25 9.25
723 NASDAQ MESA Thu, Jun 24, 2021 9.35 9.52 9.17 9.49
722 NASDAQ MESA Wed, Jun 23, 2021 9.44 9.53 9.33 9.35
721 NASDAQ MESA Tue, Jun 22, 2021 9.36 9.45 9.16 9.43
720 NASDAQ MESA Mon, Jun 21, 2021 9.27 9.43 9.21 9.39
719 NASDAQ MESA Fri, Jun 18, 2021 9.20 9.33 9.03 9.19
718 NASDAQ MESA Thu, Jun 17, 2021 9.58 9.78 9.17 9.36
717 NASDAQ MESA Wed, Jun 16, 2021 9.59 9.67 9.27 9.60
716 NASDAQ MESA Tue, Jun 15, 2021 9.59 9.60 9.23 9.55
715 NASDAQ MESA Mon, Jun 14, 2021 10.05 10.15 9.50 9.55
714 NASDAQ MESA Fri, Jun 11, 2021 9.67 9.91 9.47 9.82
713 NASDAQ MESA Thu, Jun 10, 2021 9.76 9.81 9.41 9.57
712 NASDAQ MESA Wed, Jun 9, 2021 9.27 9.75 9.25 9.59
711 NASDAQ MESA Tue, Jun 8, 2021 9.50 9.56 9.11 9.28
710 NASDAQ MESA Mon, Jun 7, 2021 9.61 9.72 9.46 9.51
709 NASDAQ MESA Fri, Jun 4, 2021 9.73 9.74 9.43 9.52
708 NASDAQ MESA Thu, Jun 3, 2021 9.71 9.80 9.42 9.66
707 NASDAQ MESA Wed, Jun 2, 2021 9.95 10.07 9.66 9.92
706 NASDAQ MESA Tue, Jun 1, 2021 9.94 10.03 9.37 9.79
705 NASDAQ MESA Fri, May 28, 2021 11.20 11.21 9.52 9.72
704 NASDAQ MESA Thu, May 27, 2021 11.44 11.57 10.65 11.07
703 NASDAQ MESA Wed, May 26, 2021 10.54 11.23 10.50 11.21
702 NASDAQ MESA Tue, May 25, 2021 10.72 11.06 10.36 10.44
701 NASDAQ MESA Mon, May 24, 2021 10.45 10.57 10.05 10.53
700 NASDAQ MESA Fri, May 21, 2021 10.54 10.64 10.37 10.39
699 NASDAQ MESA Thu, May 20, 2021 10.57 10.58 10.11 10.41
698 NASDAQ MESA Wed, May 19, 2021 10.45 10.69 10.17 10.65
697 NASDAQ MESA Tue, May 18, 2021 10.75 11.10 10.56 10.74
696 NASDAQ MESA Mon, May 17, 2021 10.58 10.74 10.21 10.74
695 NASDAQ MESA Fri, May 14, 2021 10.24 10.59 10.11 10.58
694 NASDAQ MESA Thu, May 13, 2021 10.19 10.21 9.61 10.10
693 NASDAQ MESA Wed, May 12, 2021 10.17 10.42 9.77 9.78
692 NASDAQ MESA Tue, May 11, 2021 10.25 10.56 9.81 10.38
691 NASDAQ MESA Mon, May 10, 2021 11.24 11.70 10.88 10.90
690 NASDAQ MESA Fri, May 7, 2021 10.96 11.29 10.88 11.15
689 NASDAQ MESA Thu, May 6, 2021 11.09 11.18 10.57 11.07
688 NASDAQ MESA Wed, May 5, 2021 11.05 11.31 10.87 11.09
687 NASDAQ MESA Tue, May 4, 2021 11.47 11.50 10.70 11.06
686 NASDAQ MESA Mon, May 3, 2021 11.42 11.63 11.10 11.55
685 NASDAQ MESA Fri, Apr 30, 2021 11.02 11.32 10.92 11.26
684 NASDAQ MESA Thu, Apr 29, 2021 11.34 11.47 11.13 11.21
683 NASDAQ MESA Wed, Apr 28, 2021 11.25 11.45 11.09 11.18
682 NASDAQ MESA Tue, Apr 27, 2021 11.28 11.62 11.11 11.35
681 NASDAQ MESA Mon, Apr 26, 2021 11.43 11.80 11.25 11.38
680 NASDAQ MESA Fri, Apr 23, 2021 10.86 11.47 10.61 11.26
679 NASDAQ MESA Thu, Apr 22, 2021 11.24 11.44 10.83 10.84
678 NASDAQ MESA Wed, Apr 21, 2021 10.77 11.30 10.58 11.19
677 NASDAQ MESA Tue, Apr 20, 2021 11.40 11.50 10.77 11.04
676 NASDAQ MESA Mon, Apr 19, 2021 11.96 12.05 11.58 11.70
675 NASDAQ MESA Fri, Apr 16, 2021 12.27 12.36 11.87 12.10
674 NASDAQ MESA Thu, Apr 15, 2021 12.62 12.65 11.84 12.11
673 NASDAQ MESA Wed, Apr 14, 2021 12.44 12.82 12.35 12.51
672 NASDAQ MESA Tue, Apr 13, 2021 12.36 12.40 11.65 12.37
671 NASDAQ MESA Mon, Apr 12, 2021 12.76 12.98 12.32 12.39
670 NASDAQ MESA Fri, Apr 9, 2021 13.07 13.23 12.78 12.96
669 NASDAQ MESA Thu, Apr 8, 2021 13.37 13.50 12.82 13.10
668 NASDAQ MESA Wed, Apr 7, 2021 13.79 14.59 13.28 13.49
667 NASDAQ MESA Tue, Apr 6, 2021 13.64 14.01 13.27 13.78
666 NASDAQ MESA Mon, Apr 5, 2021 13.75 14.29 13.49 13.72
665 NASDAQ MESA Thu, Apr 1, 2021 13.34 13.50 12.92 13.29
664 NASDAQ MESA Wed, Mar 31, 2021 13.89 14.00 13.23 13.45
663 NASDAQ MESA Tue, Mar 30, 2021 13.22 14.09 13.21 13.74
662 NASDAQ MESA Mon, Mar 29, 2021 13.50 13.88 12.90 13.08
661 NASDAQ MESA Fri, Mar 26, 2021 13.38 13.66 12.67 13.30
660 NASDAQ MESA Thu, Mar 25, 2021 12.30 13.61 12.08 13.24
659 NASDAQ MESA Wed, Mar 24, 2021 13.30 14.06 12.55 12.57
658 NASDAQ MESA Tue, Mar 23, 2021 13.44 13.89 12.83 13.13
657 NASDAQ MESA Mon, Mar 22, 2021 14.28 14.56 13.66 13.71
656 NASDAQ MESA Fri, Mar 19, 2021 14.60 15.00 14.13 14.47
655 NASDAQ MESA Thu, Mar 18, 2021 14.86 15.73 14.53 14.53
654 NASDAQ MESA Wed, Mar 17, 2021 14.66 15.39 14.35 14.95
653 NASDAQ MESA Tue, Mar 16, 2021 15.84 15.85 14.47 14.74
652 NASDAQ MESA Mon, Mar 15, 2021 15.80 16.61 15.47 15.77
651 NASDAQ MESA Fri, Mar 12, 2021 15.36 16.42 15.19 15.26
650 NASDAQ MESA Thu, Mar 11, 2021 16.84 17.40 15.03 15.59
649 NASDAQ MESA Wed, Mar 10, 2021 15.29 16.78 15.16 16.58
648 NASDAQ MESA Tue, Mar 9, 2021 14.50 15.63 13.82 15.29
647 NASDAQ MESA Mon, Mar 8, 2021 12.78 14.80 12.77 13.96
646 NASDAQ MESA Fri, Mar 5, 2021 12.88 12.95 10.61 12.59
645 NASDAQ MESA Thu, Mar 4, 2021 14.70 14.84 12.38 12.99
644 NASDAQ MESA Wed, Mar 3, 2021 14.93 15.61 14.30 15.30
643 NASDAQ MESA Tue, Mar 2, 2021 12.83 14.47 12.63 14.16
642 NASDAQ MESA Mon, Mar 1, 2021 12.78 13.35 12.54 12.99
641 NASDAQ MESA Fri, Feb 26, 2021 12.55 12.87 12.14 12.20
640 NASDAQ MESA Thu, Feb 25, 2021 13.33 13.50 12.12 12.47
639 NASDAQ MESA Wed, Feb 24, 2021 12.48 13.79 12.45 13.37
638 NASDAQ MESA Tue, Feb 23, 2021 12.52 12.81 11.53 12.48
637 NASDAQ MESA Mon, Feb 22, 2021 12.44 12.98 12.01 12.71
636 NASDAQ MESA Fri, Feb 19, 2021 12.41 12.41 11.79 12.14
635 NASDAQ MESA Thu, Feb 18, 2021 12.01 13.19 11.37 12.10
634 NASDAQ MESA Wed, Feb 17, 2021 11.33 12.35 11.06 11.80
633 NASDAQ MESA Tue, Feb 16, 2021 10.10 10.81 10.10 10.60
632 NASDAQ MESA Fri, Feb 12, 2021 9.92 10.40 9.78 9.94
631 NASDAQ MESA Thu, Feb 11, 2021 9.10 10.78 9.01 10.02
630 NASDAQ MESA Wed, Feb 10, 2021 8.54 9.82 8.18 9.59
629 NASDAQ MESA Tue, Feb 9, 2021 7.46 7.50 7.25 7.44
628 NASDAQ MESA Mon, Feb 8, 2021 7.11 7.59 7.07 7.42
627 NASDAQ MESA Fri, Feb 5, 2021 7.29 7.36 7.02 7.13
626 NASDAQ MESA Thu, Feb 4, 2021 6.88 7.33 6.85 7.21
625 NASDAQ MESA Wed, Feb 3, 2021 6.65 6.97 6.61 6.92
624 NASDAQ MESA Tue, Feb 2, 2021 6.68 6.73 6.47 6.67
623 NASDAQ MESA Mon, Feb 1, 2021 6.65 6.65 6.40 6.63
622 NASDAQ MESA Fri, Jan 29, 2021 6.70 6.79 6.41 6.53
621 NASDAQ MESA Thu, Jan 28, 2021 6.55 6.90 6.31 6.62
620 NASDAQ MESA Wed, Jan 27, 2021 6.41 6.60 6.21 6.34
619 NASDAQ MESA Tue, Jan 26, 2021 6.55 6.69 6.43 6.53
618 NASDAQ MESA Mon, Jan 25, 2021 6.56 6.57 6.32 6.48
617 NASDAQ MESA Fri, Jan 22, 2021 6.59 6.62 6.41 6.61
616 NASDAQ MESA Thu, Jan 21, 2021 6.83 6.93 6.53 6.68
615 NASDAQ MESA Wed, Jan 20, 2021 6.85 7.05 6.75 6.90
614 NASDAQ MESA Tue, Jan 19, 2021 6.72 6.88 6.58 6.82
613 NASDAQ MESA Fri, Jan 15, 2021 6.73 6.74 6.37 6.54
612 NASDAQ MESA Thu, Jan 14, 2021 6.61 7.09 6.60 6.79
611 NASDAQ MESA Wed, Jan 13, 2021 6.44 6.57 6.27 6.54
610 NASDAQ MESA Tue, Jan 12, 2021 6.51 6.60 6.36 6.47
609 NASDAQ MESA Mon, Jan 11, 2021 6.40 6.55 6.35 6.42
608 NASDAQ MESA Fri, Jan 8, 2021 6.65 6.78 6.42 6.55
607 NASDAQ MESA Thu, Jan 7, 2021 6.84 6.94 6.61 6.62
606 NASDAQ MESA Wed, Jan 6, 2021 6.49 6.89 6.48 6.73
605 NASDAQ MESA Tue, Jan 5, 2021 6.30 6.57 6.30 6.40
604 NASDAQ MESA Mon, Jan 4, 2021 6.78 6.82 6.02 6.32
603 NASDAQ MESA Thu, Dec 31, 2020 6.41 6.88 6.33 6.69
602 NASDAQ MESA Wed, Dec 30, 2020 6.18 6.42 6.13 6.40
601 NASDAQ MESA Tue, Dec 29, 2020 6.29 6.50 6.15 6.18
600 NASDAQ MESA Mon, Dec 28, 2020 6.45 6.55 6.22 6.23
599 NASDAQ MESA Thu, Dec 24, 2020 6.49 6.59 6.23 6.29
598 NASDAQ MESA Wed, Dec 23, 2020 6.25 6.63 6.25 6.40
597 NASDAQ MESA Tue, Dec 22, 2020 6.50 6.56 6.19 6.20
596 NASDAQ MESA Mon, Dec 21, 2020 6.35 6.56 6.23 6.47
595 NASDAQ MESA Fri, Dec 18, 2020 6.83 6.83 6.55 6.57
594 NASDAQ MESA Thu, Dec 17, 2020 6.82 6.94 6.60 6.84
593 NASDAQ MESA Wed, Dec 16, 2020 6.90 7.01 6.82 6.86
592 NASDAQ MESA Tue, Dec 15, 2020 6.91 7.07 6.67 6.97
591 NASDAQ MESA Mon, Dec 14, 2020 7.25 7.25 6.64 6.75
590 NASDAQ MESA Fri, Dec 11, 2020 7.33 7.40 6.92 7.08
589 NASDAQ MESA Thu, Dec 10, 2020 7.00 7.43 6.98 7.36
588 NASDAQ MESA Wed, Dec 9, 2020 7.55 7.85 7.05 7.23
587 NASDAQ MESA Tue, Dec 8, 2020 7.62 7.72 7.22 7.63
586 NASDAQ MESA Mon, Dec 7, 2020 7.86 7.95 7.61 7.71
585 NASDAQ MESA Fri, Dec 4, 2020 7.74 7.99 7.56 7.73
584 NASDAQ MESA Thu, Dec 3, 2020 7.53 7.77 7.33 7.63
583 NASDAQ MESA Wed, Dec 2, 2020 6.82 7.16 6.55 7.16
582 NASDAQ MESA Tue, Dec 1, 2020 6.70 7.09 6.59 6.73
581 NASDAQ MESA Mon, Nov 30, 2020 6.86 6.94 6.22 6.38
580 NASDAQ MESA Fri, Nov 27, 2020 6.51 6.75 6.27 6.68
579 NASDAQ MESA Wed, Nov 25, 2020 6.85 7.00 6.07 6.24
578 NASDAQ MESA Tue, Nov 24, 2020 5.84 6.27 5.80 6.15
577 NASDAQ MESA Mon, Nov 23, 2020 5.11 5.51 4.99 5.48
576 NASDAQ MESA Fri, Nov 20, 2020 4.95 5.02 4.92 4.98
575 NASDAQ MESA Thu, Nov 19, 2020 4.95 5.05 4.93 5.01
574 NASDAQ MESA Wed, Nov 18, 2020 5.14 5.29 4.86 4.92
573 NASDAQ MESA Tue, Nov 17, 2020 4.68 5.29 4.67 5.03
572 NASDAQ MESA Mon, Nov 16, 2020 4.53 5.10 4.46 4.74
571 NASDAQ MESA Fri, Nov 13, 2020 4.01 4.40 4.01 4.33
570 NASDAQ MESA Thu, Nov 12, 2020 4.00 4.25 3.95 4.00
569 NASDAQ MESA Wed, Nov 11, 2020 4.26 4.35 3.94 4.06
568 NASDAQ MESA Tue, Nov 10, 2020 3.75 4.54 3.73 4.30
567 NASDAQ MESA Mon, Nov 9, 2020 3.80 4.10 3.60 3.78
566 NASDAQ MESA Fri, Nov 6, 2020 3.38 3.44 3.25 3.42
565 NASDAQ MESA Thu, Nov 5, 2020 3.33 3.42 3.31 3.36
564 NASDAQ MESA Wed, Nov 4, 2020 3.40 3.46 3.29 3.30
563 NASDAQ MESA Tue, Nov 3, 2020 3.31 3.46 3.25 3.45
562 NASDAQ MESA Mon, Nov 2, 2020 3.17 3.27 3.14 3.25
561 NASDAQ MESA Fri, Oct 30, 2020 3.18 3.26 3.12 3.16
560 NASDAQ MESA Thu, Oct 29, 2020 3.19 3.27 3.11 3.20
559 NASDAQ MESA Wed, Oct 28, 2020 3.38 3.38 3.17 3.20
558 NASDAQ MESA Tue, Oct 27, 2020 3.50 3.56 3.41 3.42
557 NASDAQ MESA Mon, Oct 26, 2020 3.59 3.61 3.45 3.48
556 NASDAQ MESA Fri, Oct 23, 2020 3.57 3.70 3.55 3.69
555 NASDAQ MESA Thu, Oct 22, 2020 3.42 3.58 3.41 3.56
554 NASDAQ MESA Wed, Oct 21, 2020 3.48 3.52 3.42 3.44
553 NASDAQ MESA Tue, Oct 20, 2020 3.48 3.51 3.38 3.48
552 NASDAQ MESA Mon, Oct 19, 2020 3.50 3.55 3.39 3.40
551 NASDAQ MESA Fri, Oct 16, 2020 3.57 3.58 3.40 3.43
550 NASDAQ MESA Thu, Oct 15, 2020 3.47 3.51 3.36 3.51
549 NASDAQ MESA Wed, Oct 14, 2020 3.36 3.56 3.36 3.52
548 NASDAQ MESA Tue, Oct 13, 2020 3.60 3.65 3.34 3.36
547 NASDAQ MESA Mon, Oct 12, 2020 3.75 3.75 3.53 3.64
546 NASDAQ MESA Fri, Oct 9, 2020 3.42 3.99 3.40 3.78
545 NASDAQ MESA Thu, Oct 8, 2020 3.10 3.39 3.05 3.38
544 NASDAQ MESA Wed, Oct 7, 2020 3.11 3.11 2.97 3.02
543 NASDAQ MESA Tue, Oct 6, 2020 3.10 3.16 2.98 2.99
542 NASDAQ MESA Mon, Oct 5, 2020 3.08 3.14 3.00 3.08
541 NASDAQ MESA Fri, Oct 2, 2020 2.85 3.07 2.81 3.03
540 NASDAQ MESA Thu, Oct 1, 2020 2.95 3.05 2.91 2.95
539 NASDAQ MESA Wed, Sep 30, 2020 2.96 3.07 2.90 2.95
538 NASDAQ MESA Tue, Sep 29, 2020 3.08 3.08 2.90 2.94
537 NASDAQ MESA Mon, Sep 28, 2020 3.08 3.14 3.00 3.07
536 NASDAQ MESA Fri, Sep 25, 2020 2.93 3.01 2.92 2.96
535 NASDAQ MESA Thu, Sep 24, 2020 3.03 3.04 2.80 2.92
534 NASDAQ MESA Wed, Sep 23, 2020 3.14 3.23 2.99 3.01
533 NASDAQ MESA Tue, Sep 22, 2020 3.15 3.22 3.03 3.12
532 NASDAQ MESA Mon, Sep 21, 2020 3.25 3.26 3.08 3.15
531 NASDAQ MESA Fri, Sep 18, 2020 3.39 3.42 3.29 3.32
530 NASDAQ MESA Thu, Sep 17, 2020 3.44 3.53 3.40 3.42
529 NASDAQ MESA Wed, Sep 16, 2020 3.44 3.55 3.35 3.48
528 NASDAQ MESA Tue, Sep 15, 2020 3.34 3.45 3.30 3.43
527 NASDAQ MESA Mon, Sep 14, 2020 3.29 3.35 3.23 3.34
526 NASDAQ MESA Fri, Sep 11, 2020 3.41 3.41 3.22 3.27
525 NASDAQ MESA Thu, Sep 10, 2020 3.40 3.45 3.33 3.39
524 NASDAQ MESA Wed, Sep 9, 2020 3.53 3.55 3.30 3.40
523 NASDAQ MESA Tue, Sep 8, 2020 3.50 3.59 3.40 3.48
522 NASDAQ MESA Fri, Sep 4, 2020 3.67 3.68 3.44 3.53
521 NASDAQ MESA Thu, Sep 3, 2020 3.65 3.81 3.52 3.56
520 NASDAQ MESA Wed, Sep 2, 2020 3.65 3.69 3.51 3.67
519 NASDAQ MESA Tue, Sep 1, 2020 3.64 3.80 3.60 3.65
518 NASDAQ MESA Mon, Aug 31, 2020 3.85 3.86 3.64 3.66
517 NASDAQ MESA Fri, Aug 28, 2020 3.67 3.87 3.67 3.82
516 NASDAQ MESA Thu, Aug 27, 2020 3.56 3.74 3.56 3.66
515 NASDAQ MESA Wed, Aug 26, 2020 3.65 3.73 3.51 3.53
514 NASDAQ MESA Tue, Aug 25, 2020 3.73 3.83 3.63 3.67
513 NASDAQ MESA Mon, Aug 24, 2020 3.66 3.73 3.56 3.67
512 NASDAQ MESA Fri, Aug 21, 2020 3.63 3.73 3.60 3.60
511 NASDAQ MESA Thu, Aug 20, 2020 3.74 3.82 3.63 3.69
510 NASDAQ MESA Wed, Aug 19, 2020 3.73 3.89 3.73 3.78
509 NASDAQ MESA Tue, Aug 18, 2020 3.78 3.87 3.70 3.72
508 NASDAQ MESA Mon, Aug 17, 2020 3.99 3.99 3.72 3.76
507 NASDAQ MESA Fri, Aug 14, 2020 3.83 4.04 3.81 3.95
506 NASDAQ MESA Thu, Aug 13, 2020 3.86 4.04 3.84 3.87
505 NASDAQ MESA Wed, Aug 12, 2020 3.89 4.07 3.72 3.91
504 NASDAQ MESA Tue, Aug 11, 2020 3.93 4.00 3.60 3.71
503 NASDAQ MESA Mon, Aug 10, 2020 3.35 3.59 3.32 3.49
502 NASDAQ MESA Fri, Aug 7, 2020 3.22 3.40 3.14 3.27
501 NASDAQ MESA Thu, Aug 6, 2020 3.21 3.31 3.18 3.22
500 NASDAQ MESA Wed, Aug 5, 2020 3.25 3.27 3.13 3.21
499 NASDAQ MESA Tue, Aug 4, 2020 3.05 3.24 3.00 3.18
498 NASDAQ MESA Mon, Aug 3, 2020 3.06 3.13 2.95 3.04
497 NASDAQ MESA Fri, Jul 31, 2020 3.16 3.19 3.02 3.10
496 NASDAQ MESA Thu, Jul 30, 2020 3.15 3.23 3.11 3.18
495 NASDAQ MESA Wed, Jul 29, 2020 3.26 3.27 3.14 3.20
494 NASDAQ MESA Tue, Jul 28, 2020 3.25 3.29 3.17 3.23
493 NASDAQ MESA Mon, Jul 27, 2020 3.35 3.42 3.13 3.22
492 NASDAQ MESA Fri, Jul 24, 2020 3.35 3.40 3.30 3.36
491 NASDAQ MESA Thu, Jul 23, 2020 3.34 3.47 3.23 3.40
490 NASDAQ MESA Wed, Jul 22, 2020 3.30 3.43 3.25 3.29
489 NASDAQ MESA Tue, Jul 21, 2020 3.38 3.43 3.27 3.29
488 NASDAQ MESA Mon, Jul 20, 2020 3.45 3.48 3.26 3.35
487 NASDAQ MESA Fri, Jul 17, 2020 3.54 3.60 3.41 3.47
486 NASDAQ MESA Thu, Jul 16, 2020 3.39 3.60 3.37 3.56
485 NASDAQ MESA Wed, Jul 15, 2020 3.54 3.58 3.31 3.55
484 NASDAQ MESA Tue, Jul 14, 2020 3.48 3.50 3.23 3.33
483 NASDAQ MESA Mon, Jul 13, 2020 3.53 3.74 3.33 3.51
482 NASDAQ MESA Fri, Jul 10, 2020 3.06 3.26 3.01 3.21
481 NASDAQ MESA Thu, Jul 9, 2020 3.20 3.20 2.99 3.07
480 NASDAQ MESA Wed, Jul 8, 2020 3.20 3.29 3.09 3.22
479 NASDAQ MESA Tue, Jul 7, 2020 3.33 3.33 3.20 3.23
478 NASDAQ MESA Mon, Jul 6, 2020 3.42 3.44 3.21 3.36
477 NASDAQ MESA Thu, Jul 2, 2020 3.47 3.52 3.26 3.30
476 NASDAQ MESA Wed, Jul 1, 2020 3.46 3.67 3.27 3.33
475 NASDAQ MESA Tue, Jun 30, 2020 3.45 3.53 3.36 3.44
474 NASDAQ MESA Mon, Jun 29, 2020 3.44 3.55 3.23 3.49
473 NASDAQ MESA Fri, Jun 26, 2020 3.37 3.41 3.23 3.41
472 NASDAQ MESA Thu, Jun 25, 2020 3.34 3.44 3.16 3.43
471 NASDAQ MESA Wed, Jun 24, 2020 3.45 3.47 3.31 3.33
470 NASDAQ MESA Tue, Jun 23, 2020 3.60 3.64 3.41 3.54
469 NASDAQ MESA Mon, Jun 22, 2020 3.50 3.53 3.34 3.52
468 NASDAQ MESA Fri, Jun 19, 2020 3.80 3.82 3.42 3.58
467 NASDAQ MESA Thu, Jun 18, 2020 3.63 3.89 3.58 3.69
466 NASDAQ MESA Wed, Jun 17, 2020 3.70 3.84 3.50 3.75
465 NASDAQ MESA Tue, Jun 16, 2020 3.93 3.97 3.55 3.78
464 NASDAQ MESA Mon, Jun 15, 2020 3.32 3.74 3.28 3.60
463 NASDAQ MESA Fri, Jun 12, 2020 3.61 3.67 3.14 3.59
462 NASDAQ MESA Thu, Jun 11, 2020 3.36 3.81 3.08 3.09
461 NASDAQ MESA Wed, Jun 10, 2020 4.30 4.30 3.70 3.82
460 NASDAQ MESA Tue, Jun 9, 2020 4.70 4.75 4.31 4.43
459 NASDAQ MESA Mon, Jun 8, 2020 5.00 5.07 4.57 4.79
458 NASDAQ MESA Fri, Jun 5, 2020 4.52 5.21 4.26 4.31
457 NASDAQ MESA Thu, Jun 4, 2020 3.99 4.50 3.89 3.89
456 NASDAQ MESA Wed, Jun 3, 2020 3.47 4.00 3.46 3.62
455 NASDAQ MESA Tue, Jun 2, 2020 3.42 3.66 3.33 3.38
454 NASDAQ MESA Mon, Jun 1, 2020 3.26 3.50 3.23 3.35
453 NASDAQ MESA Fri, May 29, 2020 3.40 3.41 3.13 3.25
452 NASDAQ MESA Thu, May 28, 2020 3.69 3.75 3.40 3.41
451 NASDAQ MESA Wed, May 27, 2020 4.10 4.23 3.61 3.70
450 NASDAQ MESA Tue, May 26, 2020 3.66 4.00 3.62 3.74
449 NASDAQ MESA Fri, May 22, 2020 3.64 3.72 3.40 3.50
448 NASDAQ MESA Thu, May 21, 2020 3.60 3.79 3.54 3.57
447 NASDAQ MESA Wed, May 20, 2020 3.24 3.67 3.21 3.57
446 NASDAQ MESA Tue, May 19, 2020 3.20 3.33 3.00 3.15
445 NASDAQ MESA Mon, May 18, 2020 3.41 3.64 3.15 3.20
444 NASDAQ MESA Fri, May 15, 2020 3.27 3.31 3.00 3.13
443 NASDAQ MESA Thu, May 14, 2020 3.53 3.64 3.25 3.33
442 NASDAQ MESA Wed, May 13, 2020 3.74 3.89 3.50 3.63
441 NASDAQ MESA Tue, May 12, 2020 4.07 4.44 3.74 3.74
440 NASDAQ MESA Mon, May 11, 2020 3.80 4.19 3.61 4.06
439 NASDAQ MESA Fri, May 8, 2020 3.81 4.15 3.80 4.01
438 NASDAQ MESA Thu, May 7, 2020 3.63 3.86 3.52 3.69
437 NASDAQ MESA Wed, May 6, 2020 3.87 3.98 3.50 3.55
436 NASDAQ MESA Tue, May 5, 2020 4.20 4.23 3.85 3.87
435 NASDAQ MESA Mon, May 4, 2020 4.00 4.18 3.62 3.99
434 NASDAQ MESA Fri, May 1, 2020 4.21 4.35 3.97 4.15
433 NASDAQ MESA Thu, Apr 30, 2020 3.81 4.64 3.75 4.55
432 NASDAQ MESA Wed, Apr 29, 2020 3.80 4.65 3.80 4.10
431 NASDAQ MESA Tue, Apr 28, 2020 3.13 3.70 3.12 3.63
430 NASDAQ MESA Mon, Apr 27, 2020 2.93 3.13 2.78 3.07
429 NASDAQ MESA Fri, Apr 24, 2020 3.08 3.10 2.77 2.86
428 NASDAQ MESA Thu, Apr 23, 2020 2.95 3.21 2.93 3.00
427 NASDAQ MESA Wed, Apr 22, 2020 3.27 3.32 2.79 2.93
426 NASDAQ MESA Tue, Apr 21, 2020 3.00 3.27 2.95 3.21
425 NASDAQ MESA Mon, Apr 20, 2020 3.30 3.42 2.87 3.04
424 NASDAQ MESA Fri, Apr 17, 2020 3.78 3.80 3.25 3.29
423 NASDAQ MESA Thu, Apr 16, 2020 3.95 3.96 3.40 3.43
422 NASDAQ MESA Wed, Apr 15, 2020 3.94 4.38 3.75 4.08
421 NASDAQ MESA Tue, Apr 14, 2020 4.07 4.40 3.87 4.16
420 NASDAQ MESA Mon, Apr 13, 2020 4.06 4.18 3.29 3.86
419 NASDAQ MESA Thu, Apr 9, 2020 3.45 4.10 3.38 3.98
418 NASDAQ MESA Wed, Apr 8, 2020 2.85 3.25 2.76 3.25
417 NASDAQ MESA Tue, Apr 7, 2020 3.10 3.84 2.65 2.74
416 NASDAQ MESA Mon, Apr 6, 2020 2.26 2.53 2.10 2.52
415 NASDAQ MESA Fri, Apr 3, 2020 2.50 2.55 2.05 2.13
414 NASDAQ MESA Thu, Apr 2, 2020 3.01 3.11 2.50 2.52
413 NASDAQ MESA Wed, Apr 1, 2020 3.02 3.21 2.90 3.03
412 NASDAQ MESA Tue, Mar 31, 2020 3.18 3.37 3.00 3.29
411 NASDAQ MESA Mon, Mar 30, 2020 3.73 3.73 2.96 3.11
410 NASDAQ MESA Fri, Mar 27, 2020 4.09 4.21 3.50 3.94
409 NASDAQ MESA Thu, Mar 26, 2020 3.55 4.99 3.25 4.09
408 NASDAQ MESA Wed, Mar 25, 2020 3.79 3.86 3.00 3.24
407 NASDAQ MESA Tue, Mar 24, 2020 3.35 3.57 3.17 3.43
406 NASDAQ MESA Mon, Mar 23, 2020 3.19 3.36 2.71 3.02
405 NASDAQ MESA Fri, Mar 20, 2020 2.87 3.70 2.87 3.13
404 NASDAQ MESA Thu, Mar 19, 2020 2.80 3.21 2.32 2.70
403 NASDAQ MESA Wed, Mar 18, 2020 3.39 3.55 2.39 2.89
402 NASDAQ MESA Tue, Mar 17, 2020 3.72 4.47 3.20 3.40
401 NASDAQ MESA Mon, Mar 16, 2020 3.92 4.10 3.53 3.72
400 NASDAQ MESA Fri, Mar 13, 2020 4.01 4.95 3.46 4.72
399 NASDAQ MESA Thu, Mar 12, 2020 4.14 4.40 3.63 3.73
398 NASDAQ MESA Wed, Mar 11, 2020 5.31 5.35 4.47 4.53
397 NASDAQ MESA Tue, Mar 10, 2020 5.44 5.59 4.80 5.43
396 NASDAQ MESA Mon, Mar 9, 2020 5.27 5.50 5.02 5.19
395 NASDAQ MESA Fri, Mar 6, 2020 5.11 5.77 5.00 5.76
394 NASDAQ MESA Thu, Mar 5, 2020 5.87 5.90 5.20 5.34
393 NASDAQ MESA Wed, Mar 4, 2020 5.90 6.08 5.65 6.06
392 NASDAQ MESA Tue, Mar 3, 2020 5.93 6.18 5.65 5.81
391 NASDAQ MESA Mon, Mar 2, 2020 5.87 6.13 5.70 5.95
390 NASDAQ MESA Fri, Feb 28, 2020 5.75 5.95 5.66 5.77
389 NASDAQ MESA Thu, Feb 27, 2020 6.14 6.38 5.85 5.90
388 NASDAQ MESA Wed, Feb 26, 2020 6.75 6.82 6.26 6.30
387 NASDAQ MESA Tue, Feb 25, 2020 7.25 7.25 6.68 6.70
386 NASDAQ MESA Mon, Feb 24, 2020 7.38 7.44 7.11 7.24
385 NASDAQ MESA Fri, Feb 21, 2020 7.70 7.80 7.60 7.68
384 NASDAQ MESA Thu, Feb 20, 2020 7.61 7.91 7.55 7.77
383 NASDAQ MESA Wed, Feb 19, 2020 7.74 7.77 7.57 7.61
382 NASDAQ MESA Tue, Feb 18, 2020 7.95 8.02 7.55 7.69
381 NASDAQ MESA Fri, Feb 14, 2020 8.09 8.15 7.86 7.94
380 NASDAQ MESA Thu, Feb 13, 2020 8.30 8.31 7.99 8.09
379 NASDAQ MESA Wed, Feb 12, 2020 8.51 8.64 8.29 8.35
378 NASDAQ MESA Tue, Feb 11, 2020 7.95 8.58 7.37 8.46
377 NASDAQ MESA Mon, Feb 10, 2020 7.81 7.94 7.53 7.91
376 NASDAQ MESA Fri, Feb 7, 2020 8.20 8.25 7.60 7.81
375 NASDAQ MESA Thu, Feb 6, 2020 8.43 8.50 8.17 8.25
374 NASDAQ MESA Wed, Feb 5, 2020 8.33 8.49 8.26 8.35
373 NASDAQ MESA Tue, Feb 4, 2020 8.41 8.45 8.17 8.24
372 NASDAQ MESA Mon, Feb 3, 2020 8.60 8.72 8.11 8.29
371 NASDAQ MESA Fri, Jan 31, 2020 8.62 8.77 8.45 8.54
370 NASDAQ MESA Thu, Jan 30, 2020 8.52 8.70 8.42 8.66
369 NASDAQ MESA Wed, Jan 29, 2020 8.70 8.89 8.45 8.60
368 NASDAQ MESA Tue, Jan 28, 2020 8.74 8.86 8.43 8.64
367 NASDAQ MESA Mon, Jan 27, 2020 9.00 9.03 8.69 8.71
366 NASDAQ MESA Fri, Jan 24, 2020 9.40 9.40 9.07 9.21
365 NASDAQ MESA Thu, Jan 23, 2020 9.10 9.40 8.82 9.37
364 NASDAQ MESA Wed, Jan 22, 2020 9.09 9.10 8.98 9.00
363 NASDAQ MESA Tue, Jan 21, 2020 9.30 9.30 8.96 9.07
362 NASDAQ MESA Fri, Jan 17, 2020 9.44 9.49 9.16 9.27
361 NASDAQ MESA Thu, Jan 16, 2020 9.01 9.46 9.01 9.36
360 NASDAQ MESA Wed, Jan 15, 2020 8.90 9.08 8.85 8.96
359 NASDAQ MESA Tue, Jan 14, 2020 8.68 9.08 8.68 8.87
358 NASDAQ MESA Mon, Jan 13, 2020 8.65 8.78 8.56 8.70
357 NASDAQ MESA Fri, Jan 10, 2020 8.78 8.79 8.58 8.64
356 NASDAQ MESA Thu, Jan 9, 2020 8.73 8.94 8.72 8.79
355 NASDAQ MESA Wed, Jan 8, 2020 8.55 8.90 8.53 8.69
354 NASDAQ MESA Tue, Jan 7, 2020 8.56 8.67 8.52 8.58
353 NASDAQ MESA Mon, Jan 6, 2020 8.56 8.76 8.52 8.56
352 NASDAQ MESA Fri, Jan 3, 2020 8.75 8.85 8.53 8.69
351 NASDAQ MESA Thu, Jan 2, 2020 8.96 9.10 8.78 8.84
350 NASDAQ MESA Tue, Dec 31, 2019 8.90 9.14 8.90 8.94
349 NASDAQ MESA Mon, Dec 30, 2019 9.09 9.15 8.87 8.95
348 NASDAQ MESA Fri, Dec 27, 2019 9.43 9.43 8.99 9.14
347 NASDAQ MESA Thu, Dec 26, 2019 9.50 9.65 9.35 9.41
346 NASDAQ MESA Tue, Dec 24, 2019 9.43 9.64 9.23 9.52
345 NASDAQ MESA Mon, Dec 23, 2019 9.00 9.61 8.99 9.40
344 NASDAQ MESA Fri, Dec 20, 2019 9.00 9.00 8.82 8.98
343 NASDAQ MESA Thu, Dec 19, 2019 8.86 9.02 8.71 8.98
342 NASDAQ MESA Wed, Dec 18, 2019 8.86 9.02 8.68 8.76
341 NASDAQ MESA Tue, Dec 17, 2019 8.82 8.88 8.48 8.81
340 NASDAQ MESA Mon, Dec 16, 2019 8.97 9.05 8.69 8.75
339 NASDAQ MESA Fri, Dec 13, 2019 8.84 9.04 8.71 8.86
338 NASDAQ MESA Thu, Dec 12, 2019 9.30 9.50 8.72 8.83
337 NASDAQ MESA Wed, Dec 11, 2019 9.03 9.30 8.94 9.26
336 NASDAQ MESA Tue, Dec 10, 2019 9.03 9.16 8.97 9.07
335 NASDAQ MESA Mon, Dec 9, 2019 8.80 9.25 8.80 9.11
334 NASDAQ MESA Fri, Dec 6, 2019 8.75 8.92 8.69 8.89
333 NASDAQ MESA Thu, Dec 5, 2019 8.40 8.75 8.32 8.73
332 NASDAQ MESA Wed, Dec 4, 2019 8.15 8.69 8.15 8.43
331 NASDAQ MESA Tue, Dec 3, 2019 7.01 8.23 6.95 8.09
330 NASDAQ MESA Mon, Dec 2, 2019 7.31 7.43 6.96 7.00
329 NASDAQ MESA Fri, Nov 29, 2019 7.11 7.32 7.06 7.27
328 NASDAQ MESA Wed, Nov 27, 2019 7.11 7.24 7.11 7.15
327 NASDAQ MESA Tue, Nov 26, 2019 7.11 7.28 7.09 7.16
326 NASDAQ MESA Mon, Nov 25, 2019 7.07 7.33 7.02 7.11
325 NASDAQ MESA Fri, Nov 22, 2019 7.00 7.10 6.92 7.06
324 NASDAQ MESA Thu, Nov 21, 2019 7.10 7.17 6.95 6.97
323 NASDAQ MESA Wed, Nov 20, 2019 7.07 7.17 6.92 7.09
322 NASDAQ MESA Tue, Nov 19, 2019 7.20 7.25 7.04 7.09
321 NASDAQ MESA Mon, Nov 18, 2019 7.19 7.20 7.05 7.10
320 NASDAQ MESA Fri, Nov 15, 2019 7.11 7.34 7.11 7.19
319 NASDAQ MESA Thu, Nov 14, 2019 7.02 7.14 6.99 7.06
318 NASDAQ MESA Wed, Nov 13, 2019 7.00 7.08 6.94 7.02
317 NASDAQ MESA Tue, Nov 12, 2019 7.32 7.33 7.02 7.11
316 NASDAQ MESA Mon, Nov 11, 2019 7.43 7.46 7.25 7.30
315 NASDAQ MESA Fri, Nov 8, 2019 7.67 7.67 7.39 7.43
314 NASDAQ MESA Thu, Nov 7, 2019 7.36 7.64 7.36 7.60
313 NASDAQ MESA Wed, Nov 6, 2019 7.32 7.41 7.11 7.35
312 NASDAQ MESA Tue, Nov 5, 2019 7.57 7.71 7.26 7.33
311 NASDAQ MESA Mon, Nov 4, 2019 7.76 7.76 7.50 7.55
310 NASDAQ MESA Fri, Nov 1, 2019 7.65 7.81 7.52 7.64
309 NASDAQ MESA Thu, Oct 31, 2019 7.73 7.87 7.51 7.62
308 NASDAQ MESA Wed, Oct 30, 2019 7.72 7.81 7.63 7.77
307 NASDAQ MESA Tue, Oct 29, 2019 7.72 7.97 7.49 7.75
306 NASDAQ MESA Mon, Oct 28, 2019 7.72 7.84 7.68 7.74
305 NASDAQ MESA Fri, Oct 25, 2019 7.40 7.80 7.40 7.68
304 NASDAQ MESA Thu, Oct 24, 2019 7.52 7.73 7.44 7.46
303 NASDAQ MESA Wed, Oct 23, 2019 7.70 7.77 7.32 7.46
302 NASDAQ MESA Tue, Oct 22, 2019 7.25 7.85 7.21 7.71
301 NASDAQ MESA Mon, Oct 21, 2019 7.16 7.38 7.09 7.33
300 NASDAQ MESA Fri, Oct 18, 2019 7.20 7.38 7.01 7.05
299 NASDAQ MESA Thu, Oct 17, 2019 7.28 7.35 7.17 7.27
298 NASDAQ MESA Wed, Oct 16, 2019 7.46 7.94 7.19 7.23
297 NASDAQ MESA Tue, Oct 15, 2019 7.08 7.44 7.05 7.41
296 NASDAQ MESA Mon, Oct 14, 2019 6.43 7.05 6.35 7.03
295 NASDAQ MESA Fri, Oct 11, 2019 6.41 6.59 6.41 6.43
294 NASDAQ MESA Thu, Oct 10, 2019 6.35 6.43 6.26 6.34
293 NASDAQ MESA Wed, Oct 9, 2019 6.54 6.60 6.22 6.38
292 NASDAQ MESA Tue, Oct 8, 2019 6.42 6.68 6.36 6.50
291 NASDAQ MESA Mon, Oct 7, 2019 6.34 6.69 6.26 6.50
290 NASDAQ MESA Fri, Oct 4, 2019 6.24 6.49 6.24 6.35
289 NASDAQ MESA Thu, Oct 3, 2019 6.24 6.32 5.98 6.25
288 NASDAQ MESA Wed, Oct 2, 2019 6.47 6.57 5.96 6.31
287 NASDAQ MESA Tue, Oct 1, 2019 6.78 6.85 6.41 6.49
286 NASDAQ MESA Mon, Sep 30, 2019 6.84 6.87 6.43 6.75
285 NASDAQ MESA Fri, Sep 27, 2019 6.90 7.18 6.78 6.81
284 NASDAQ MESA Thu, Sep 26, 2019 7.27 7.27 6.80 6.88
283 NASDAQ MESA Wed, Sep 25, 2019 7.18 7.32 7.12 7.26
282 NASDAQ MESA Tue, Sep 24, 2019 7.39 7.47 7.13 7.17
281 NASDAQ MESA Mon, Sep 23, 2019 7.47 7.54 7.21 7.41
280 NASDAQ MESA Fri, Sep 20, 2019 7.27 7.58 7.23 7.47
279 NASDAQ MESA Thu, Sep 19, 2019 7.28 7.44 7.15 7.24
278 NASDAQ MESA Wed, Sep 18, 2019 7.40 7.43 7.10 7.29
277 NASDAQ MESA Tue, Sep 17, 2019 7.50 7.50 7.20 7.41
276 NASDAQ MESA Mon, Sep 16, 2019 7.63 7.82 7.40 7.55
275 NASDAQ MESA Fri, Sep 13, 2019 7.62 8.10 7.62 7.79
274 NASDAQ MESA Thu, Sep 12, 2019 7.52 7.71 7.39 7.53
273 NASDAQ MESA Wed, Sep 11, 2019 7.28 7.65 7.25 7.52
272 NASDAQ MESA Tue, Sep 10, 2019 7.10 7.46 7.04 7.27
271 NASDAQ MESA Mon, Sep 9, 2019 6.52 7.07 6.49 7.01
270 NASDAQ MESA Fri, Sep 6, 2019 6.65 6.75 6.41 6.49
269 NASDAQ MESA Thu, Sep 5, 2019 6.65 6.74 6.34 6.65
268 NASDAQ MESA Wed, Sep 4, 2019 6.42 6.61 6.42 6.56
267 NASDAQ MESA Tue, Sep 3, 2019 6.36 6.58 6.20 6.46
266 NASDAQ MESA Fri, Aug 30, 2019 6.70 6.77 6.45 6.46
265 NASDAQ MESA Thu, Aug 29, 2019 6.46 6.80 6.42 6.72
264 NASDAQ MESA Wed, Aug 28, 2019 6.29 6.58 6.26 6.39
263 NASDAQ MESA Tue, Aug 27, 2019 6.48 6.57 6.29 6.33
262 NASDAQ MESA Mon, Aug 26, 2019 6.10 6.70 6.09 6.46
261 NASDAQ MESA Fri, Aug 23, 2019 6.05 6.12 5.96 6.01
260 NASDAQ MESA Thu, Aug 22, 2019 6.25 6.29 6.05 6.06
259 NASDAQ MESA Wed, Aug 21, 2019 6.30 6.59 6.20 6.25
258 NASDAQ MESA Tue, Aug 20, 2019 6.50 6.54 6.19 6.26
257 NASDAQ MESA Mon, Aug 19, 2019 6.26 6.56 6.22 6.48
256 NASDAQ MESA Fri, Aug 16, 2019 5.89 6.21 5.76 6.14
255 NASDAQ MESA Thu, Aug 15, 2019 6.24 6.36 5.73 5.83
254 NASDAQ MESA Wed, Aug 14, 2019 6.25 6.35 5.85 6.19
253 NASDAQ MESA Tue, Aug 13, 2019 5.90 6.25 5.90 6.14
252 NASDAQ MESA Mon, Aug 12, 2019 6.61 6.74 5.79 5.84
251 NASDAQ MESA Fri, Aug 9, 2019 9.00 9.10 5.35 6.62
250 NASDAQ MESA Thu, Aug 8, 2019 9.66 9.97 9.65 9.77
249 NASDAQ MESA Wed, Aug 7, 2019 9.33 9.72 9.20 9.60
248 NASDAQ MESA Tue, Aug 6, 2019 9.22 9.41 9.05 9.35
247 NASDAQ MESA Mon, Aug 5, 2019 9.32 9.34 8.80 9.13
246 NASDAQ MESA Fri, Aug 2, 2019 9.70 9.77 9.13 9.46
245 NASDAQ MESA Thu, Aug 1, 2019 10.21 10.35 9.76 9.81
244 NASDAQ MESA Wed, Jul 31, 2019 10.35 10.66 10.22 10.24
243 NASDAQ MESA Tue, Jul 30, 2019 10.03 10.33 9.96 10.32
242 NASDAQ MESA Mon, Jul 29, 2019 10.14 10.14 9.86 10.12
241 NASDAQ MESA Fri, Jul 26, 2019 10.36 10.45 10.08 10.14
240 NASDAQ MESA Thu, Jul 25, 2019 10.78 10.85 10.27 10.36
239 NASDAQ MESA Wed, Jul 24, 2019 10.45 10.87 10.45 10.77
238 NASDAQ MESA Tue, Jul 23, 2019 10.17 10.45 10.16 10.45
237 NASDAQ MESA Mon, Jul 22, 2019 10.12 10.35 10.11 10.14
236 NASDAQ MESA Fri, Jul 19, 2019 10.24 10.43 10.05 10.09
235 NASDAQ MESA Thu, Jul 18, 2019 10.19 10.34 10.14 10.23
234 NASDAQ MESA Wed, Jul 17, 2019 10.23 10.35 10.12 10.14
233 NASDAQ MESA Tue, Jul 16, 2019 9.96 10.24 9.96 10.16
232 NASDAQ MESA Mon, Jul 15, 2019 9.98 10.02 9.81 9.89
231 NASDAQ MESA Fri, Jul 12, 2019 9.62 10.10 9.60 9.88
230 NASDAQ MESA Thu, Jul 11, 2019 9.56 9.59 9.36 9.41
229 NASDAQ MESA Wed, Jul 10, 2019 9.53 9.59 9.41 9.53
228 NASDAQ MESA Tue, Jul 9, 2019 9.53 9.63 9.31 9.47
227 NASDAQ MESA Mon, Jul 8, 2019 9.64 9.65 9.40 9.53
226 NASDAQ MESA Fri, Jul 5, 2019 9.44 9.75 9.41 9.64
225 NASDAQ MESA Wed, Jul 3, 2019 9.43 9.74 9.41 9.47
224 NASDAQ MESA Tue, Jul 2, 2019 9.54 9.75 9.31 9.38
223 NASDAQ MESA Mon, Jul 1, 2019 9.23 9.69 9.18 9.52
222 NASDAQ MESA Fri, Jun 28, 2019 9.25 9.51 8.93 9.14
221 NASDAQ MESA Thu, Jun 27, 2019 9.37 9.64 9.18 9.19
220 NASDAQ MESA Wed, Jun 26, 2019 9.60 9.99 9.18 9.33
219 NASDAQ MESA Tue, Jun 25, 2019 10.13 10.58 9.57 9.60
218 NASDAQ MESA Mon, Jun 24, 2019 10.66 10.71 10.12 10.14
217 NASDAQ MESA Fri, Jun 21, 2019 10.81 11.05 10.64 10.66
216 NASDAQ MESA Thu, Jun 20, 2019 10.81 10.98 10.56 10.87
215 NASDAQ MESA Wed, Jun 19, 2019 10.65 10.84 10.57 10.67
214 NASDAQ MESA Tue, Jun 18, 2019 10.71 10.94 10.38 10.59
213 NASDAQ MESA Mon, Jun 17, 2019 10.97 11.08 10.54 10.60
212 NASDAQ MESA Fri, Jun 14, 2019 10.69 11.08 10.67 10.85
211 NASDAQ MESA Thu, Jun 13, 2019 10.38 10.92 10.38 10.62
210 NASDAQ MESA Wed, Jun 12, 2019 10.25 10.45 10.25 10.36
209 NASDAQ MESA Tue, Jun 11, 2019 10.59 10.70 10.10 10.32
208 NASDAQ MESA Mon, Jun 10, 2019 10.26 10.75 10.26 10.45
207 NASDAQ MESA Fri, Jun 7, 2019 9.65 10.18 9.65 10.15
206 NASDAQ MESA Thu, Jun 6, 2019 9.37 9.61 9.31 9.54
205 NASDAQ MESA Wed, Jun 5, 2019 9.15 9.37 9.09 9.30
204 NASDAQ MESA Tue, Jun 4, 2019 9.09 9.12 8.76 8.87
203 NASDAQ MESA Mon, Jun 3, 2019 9.06 9.13 8.62 9.00
202 NASDAQ MESA Fri, May 31, 2019 9.17 9.30 8.99 9.12
201 NASDAQ MESA Thu, May 30, 2019 9.07 9.30 8.94 9.26
200 NASDAQ MESA Wed, May 29, 2019 9.09 9.18 8.91 9.11
199 NASDAQ MESA Tue, May 28, 2019 9.08 9.18 9.00 9.10
198 NASDAQ MESA Fri, May 24, 2019 8.98 9.18 8.89 9.08
197 NASDAQ MESA Thu, May 23, 2019 8.81 9.07 8.77 8.96
196 NASDAQ MESA Wed, May 22, 2019 8.93 9.08 8.79 8.88
195 NASDAQ MESA Tue, May 21, 2019 8.82 9.06 8.78 9.00
194 NASDAQ MESA Mon, May 20, 2019 8.83 8.92 8.75 8.82
193 NASDAQ MESA Fri, May 17, 2019 8.80 9.06 8.77 8.85
192 NASDAQ MESA Thu, May 16, 2019 9.05 9.09 8.67 8.90
191 NASDAQ MESA Wed, May 15, 2019 8.96 9.13 8.87 9.02
190 NASDAQ MESA Tue, May 14, 2019 8.82 9.09 8.71 8.97
189 NASDAQ MESA Mon, May 13, 2019 9.08 9.38 8.66 8.81
188 NASDAQ MESA Fri, May 10, 2019 9.27 9.45 8.95 9.20
187 NASDAQ MESA Thu, May 9, 2019 9.10 9.37 8.98 9.34
186 NASDAQ MESA Wed, May 8, 2019 9.08 9.33 9.08 9.17
185 NASDAQ MESA Tue, May 7, 2019 9.17 9.29 9.02 9.16
184 NASDAQ MESA Mon, May 6, 2019 9.11 9.37 8.98 9.30
183 NASDAQ MESA Fri, May 3, 2019 9.08 9.30 9.08 9.29
182 NASDAQ MESA Thu, May 2, 2019 9.03 9.15 8.77 9.14
181 NASDAQ MESA Wed, May 1, 2019 9.17 9.17 8.95 9.03
180 NASDAQ MESA Tue, Apr 30, 2019 8.95 9.20 8.95 9.14
179 NASDAQ MESA Mon, Apr 29, 2019 8.82 9.12 8.75 9.10
178 NASDAQ MESA Fri, Apr 26, 2019 8.82 8.86 8.65 8.75
177 NASDAQ MESA Thu, Apr 25, 2019 8.80 8.83 8.61 8.73
176 NASDAQ MESA Wed, Apr 24, 2019 8.69 8.87 8.67 8.79
175 NASDAQ MESA Tue, Apr 23, 2019 8.61 8.77 8.55 8.67
174 NASDAQ MESA Mon, Apr 22, 2019 8.47 8.75 8.34 8.62
173 NASDAQ MESA Thu, Apr 18, 2019 8.23 8.66 8.22 8.47
172 NASDAQ MESA Wed, Apr 17, 2019 8.13 8.39 8.07 8.28
171 NASDAQ MESA Tue, Apr 16, 2019 8.15 8.29 8.03 8.05
170 NASDAQ MESA Mon, Apr 15, 2019 8.44 8.52 8.06 8.10
169 NASDAQ MESA Fri, Apr 12, 2019 8.49 9.07 8.33 8.48
168 NASDAQ MESA Thu, Apr 11, 2019 8.33 8.47 8.20 8.46
167 NASDAQ MESA Wed, Apr 10, 2019 8.27 8.35 8.06 8.34
166 NASDAQ MESA Tue, Apr 9, 2019 8.25 8.40 8.13 8.16
165 NASDAQ MESA Mon, Apr 8, 2019 8.36 8.36 8.01 8.27
164 NASDAQ MESA Fri, Apr 5, 2019 8.64 8.70 8.35 8.40
163 NASDAQ MESA Thu, Apr 4, 2019 8.72 8.80 8.53 8.57
162 NASDAQ MESA Wed, Apr 3, 2019 8.66 8.88 8.65 8.71
161 NASDAQ MESA Tue, Apr 2, 2019 8.71 8.80 8.46 8.59
160 NASDAQ MESA Mon, Apr 1, 2019 8.43 8.73 8.41 8.64
159 NASDAQ MESA Fri, Mar 29, 2019 8.45 8.51 8.15 8.34
158 NASDAQ MESA Thu, Mar 28, 2019 8.41 8.48 8.18 8.40
157 NASDAQ MESA Wed, Mar 27, 2019 8.17 8.49 8.15 8.39
156 NASDAQ MESA Tue, Mar 26, 2019 8.39 8.41 8.02 8.13
155 NASDAQ MESA Mon, Mar 25, 2019 8.50 8.50 7.97 8.28
154 NASDAQ MESA Fri, Mar 22, 2019 8.73 8.73 8.23 8.50
153 NASDAQ MESA Thu, Mar 21, 2019 9.15 9.21 8.51 8.74
152 NASDAQ MESA Wed, Mar 20, 2019 9.37 9.37 9.00 9.16
151 NASDAQ MESA Tue, Mar 19, 2019 9.38 9.43 9.20 9.36
150 NASDAQ MESA Mon, Mar 18, 2019 9.41 9.41 9.22 9.34
149 NASDAQ MESA Fri, Mar 15, 2019 9.52 9.56 9.14 9.41
148 NASDAQ MESA Thu, Mar 14, 2019 9.47 9.56 9.24 9.52
147 NASDAQ MESA Wed, Mar 13, 2019 9.37 9.55 9.03 9.46
146 NASDAQ MESA Tue, Mar 12, 2019 9.43 9.45 8.95 9.34
145 NASDAQ MESA Mon, Mar 11, 2019 9.62 9.71 9.35 9.41
144 NASDAQ MESA Fri, Mar 8, 2019 9.55 9.72 9.29 9.62
143 NASDAQ MESA Thu, Mar 7, 2019 9.40 9.72 9.21 9.59
142 NASDAQ MESA Wed, Mar 6, 2019 9.54 9.75 9.20 9.41
141 NASDAQ MESA Tue, Mar 5, 2019 9.77 9.83 9.36 9.53
140 NASDAQ MESA Mon, Mar 4, 2019 9.88 9.93 9.50 9.72
139 NASDAQ MESA Fri, Mar 1, 2019 10.09 10.34 9.54 9.85
138 NASDAQ MESA Thu, Feb 28, 2019 10.06 10.26 9.80 10.07
137 NASDAQ MESA Wed, Feb 27, 2019 10.18 10.34 9.94 10.05
136 NASDAQ MESA Tue, Feb 26, 2019 9.70 10.60 9.58 10.21
135 NASDAQ MESA Mon, Feb 25, 2019 10.09 10.63 9.45 9.71
134 NASDAQ MESA Fri, Feb 22, 2019 9.78 10.10 9.70 10.03
133 NASDAQ MESA Thu, Feb 21, 2019 9.37 9.90 9.21 9.80
132 NASDAQ MESA Wed, Feb 20, 2019 9.63 9.80 9.31 9.33
131 NASDAQ MESA Tue, Feb 19, 2019 9.40 9.72 9.39 9.68
130 NASDAQ MESA Fri, Feb 15, 2019 9.55 9.72 9.22 9.39
129 NASDAQ MESA Thu, Feb 14, 2019 9.03 9.68 9.01 9.52
128 NASDAQ MESA Wed, Feb 13, 2019 9.15 9.19 8.81 8.96
127 NASDAQ MESA Tue, Feb 12, 2019 8.88 9.15 8.87 9.11
126 NASDAQ MESA Mon, Feb 11, 2019 8.81 9.21 8.71 8.80
125 NASDAQ MESA Fri, Feb 8, 2019 8.70 8.94 8.65 8.80
124 NASDAQ MESA Thu, Feb 7, 2019 8.65 8.98 8.55 8.73
123 NASDAQ MESA Wed, Feb 6, 2019 8.44 8.99 8.44 8.65
122 NASDAQ MESA Tue, Feb 5, 2019 9.46 9.91 7.87 8.58
121 NASDAQ MESA Mon, Feb 4, 2019 8.78 9.28 8.73 9.01
120 NASDAQ MESA Fri, Feb 1, 2019 8.37 8.75 8.28 8.73
119 NASDAQ MESA Thu, Jan 31, 2019 9.28 9.37 8.65 8.75
118 NASDAQ MESA Wed, Jan 30, 2019 8.90 9.36 8.85 9.25
117 NASDAQ MESA Tue, Jan 29, 2019 9.11 9.37 8.70 8.82
116 NASDAQ MESA Mon, Jan 28, 2019 8.79 9.24 8.67 9.04
115 NASDAQ MESA Fri, Jan 25, 2019 8.55 8.89 8.36 8.75
114 NASDAQ MESA Thu, Jan 24, 2019 8.51 8.68 8.25 8.48
113 NASDAQ MESA Wed, Jan 23, 2019 8.76 8.94 8.25 8.42
112 NASDAQ MESA Tue, Jan 22, 2019 8.73 9.10 8.65 8.72
111 NASDAQ MESA Fri, Jan 18, 2019 8.56 8.95 8.41 8.65
110 NASDAQ MESA Thu, Jan 17, 2019 8.27 8.60 8.22 8.55
109 NASDAQ MESA Wed, Jan 16, 2019 8.27 8.58 8.17 8.27
108 NASDAQ MESA Tue, Jan 15, 2019 8.04 8.39 7.95 8.19
107 NASDAQ MESA Mon, Jan 14, 2019 7.67 8.14 7.53 8.05
106 NASDAQ MESA Fri, Jan 11, 2019 7.63 7.93 7.60 7.75
105 NASDAQ MESA Thu, Jan 10, 2019 7.76 7.80 7.42 7.66
104 NASDAQ MESA Wed, Jan 9, 2019 8.02 8.26 7.68 7.93
103 NASDAQ MESA Tue, Jan 8, 2019 7.80 8.12 7.51 7.89
102 NASDAQ MESA Mon, Jan 7, 2019 7.25 7.88 7.17 7.77
101 NASDAQ MESA Fri, Jan 4, 2019 7.32 7.64 7.21 7.33
100 NASDAQ MESA Thu, Jan 3, 2019 7.63 7.63 6.90 7.22
99 NASDAQ MESA Wed, Jan 2, 2019 7.51 8.11 7.03 7.70
98 NASDAQ MESA Mon, Dec 31, 2018 7.09 7.76 7.02 7.71
97 NASDAQ MESA Fri, Dec 28, 2018 6.60 7.23 6.60 7.03
96 NASDAQ MESA Thu, Dec 27, 2018 6.64 7.05 6.36 6.56
95 NASDAQ MESA Wed, Dec 26, 2018 6.83 7.26 6.60 6.75
94 NASDAQ MESA Mon, Dec 24, 2018 6.71 7.12 6.67 6.80
93 NASDAQ MESA Fri, Dec 21, 2018 7.34 7.79 6.84 6.86
92 NASDAQ MESA Thu, Dec 20, 2018 7.90 8.00 6.79 7.32
91 NASDAQ MESA Wed, Dec 19, 2018 9.09 9.25 7.75 7.90
90 NASDAQ MESA Tue, Dec 18, 2018 9.97 10.00 8.66 9.14
89 NASDAQ MESA Mon, Dec 17, 2018 10.05 10.73 9.68 9.95
88 NASDAQ MESA Fri, Dec 14, 2018 10.11 10.60 9.95 10.10
87 NASDAQ MESA Thu, Dec 13, 2018 11.88 11.90 10.00 10.23
86 NASDAQ MESA Wed, Dec 12, 2018 11.61 12.06 11.37 11.88
85 NASDAQ MESA Tue, Dec 11, 2018 11.83 12.05 11.42 11.51
84 NASDAQ MESA Mon, Dec 10, 2018 11.85 12.04 11.35 11.70
83 NASDAQ MESA Fri, Dec 7, 2018 11.69 12.28 11.58 11.89
82 NASDAQ MESA Thu, Dec 6, 2018 10.53 11.84 10.42 11.69
81 NASDAQ MESA Tue, Dec 4, 2018 12.84 12.95 10.39 10.63
80 NASDAQ MESA Mon, Dec 3, 2018 12.28 12.28 11.85 12.00
79 NASDAQ MESA Fri, Nov 30, 2018 11.83 12.21 11.63 12.08
78 NASDAQ MESA Thu, Nov 29, 2018 12.43 13.18 11.57 11.83
77 NASDAQ MESA Wed, Nov 28, 2018 13.04 13.59 12.38 12.46
76 NASDAQ MESA Tue, Nov 27, 2018 13.40 13.79 12.66 12.83
75 NASDAQ MESA Mon, Nov 26, 2018 14.00 14.33 13.33 13.41
74 NASDAQ MESA Fri, Nov 23, 2018 13.54 13.95 13.04 13.94
73 NASDAQ MESA Wed, Nov 21, 2018 13.23 13.75 13.22 13.65
72 NASDAQ MESA Tue, Nov 20, 2018 12.95 13.55 12.75 13.17
71 NASDAQ MESA Mon, Nov 19, 2018 14.56 14.56 12.10 13.01
70 NASDAQ MESA Fri, Nov 16, 2018 15.03 15.22 14.45 14.56
69 NASDAQ MESA Thu, Nov 15, 2018 14.64 15.27 14.64 15.14
68 NASDAQ MESA Wed, Nov 14, 2018 14.65 14.90 14.52 14.78
67 NASDAQ MESA Tue, Nov 13, 2018 14.44 15.08 14.30 14.55
66 NASDAQ MESA Mon, Nov 12, 2018 14.53 14.70 14.15 14.33
65 NASDAQ MESA Fri, Nov 9, 2018 15.00 15.37 14.20 14.46
64 NASDAQ MESA Thu, Nov 8, 2018 14.10 15.95 14.10 15.12
63 NASDAQ MESA Wed, Nov 7, 2018 13.85 14.25 13.80 14.11
62 NASDAQ MESA Tue, Nov 6, 2018 13.79 14.01 13.61 13.73
61 NASDAQ MESA Mon, Nov 5, 2018 13.63 14.05 13.63 13.90
60 NASDAQ MESA Fri, Nov 2, 2018 14.16 14.35 13.55 13.63
59 NASDAQ MESA Thu, Nov 1, 2018 14.47 14.50 14.05 14.12
58 NASDAQ MESA Wed, Oct 31, 2018 13.74 14.47 13.74 14.45
57 NASDAQ MESA Tue, Oct 30, 2018 12.92 13.75 12.92 13.59
56 NASDAQ MESA Mon, Oct 29, 2018 13.60 13.82 12.92 12.99
55 NASDAQ MESA Fri, Oct 26, 2018 13.67 13.78 13.38 13.47
54 NASDAQ MESA Thu, Oct 25, 2018 13.52 13.89 13.24 13.79
53 NASDAQ MESA Wed, Oct 24, 2018 13.62 13.76 13.36 13.63
52 NASDAQ MESA Tue, Oct 23, 2018 13.89 14.04 13.30 13.65
51 NASDAQ MESA Mon, Oct 22, 2018 13.91 14.22 13.90 14.06
50 NASDAQ MESA Fri, Oct 19, 2018 13.61 13.93 13.61 13.86
49 NASDAQ MESA Thu, Oct 18, 2018 14.09 14.15 13.47 13.60
48 NASDAQ MESA Wed, Oct 17, 2018 14.04 14.25 13.29 14.19
47 NASDAQ MESA Tue, Oct 16, 2018 13.68 14.15 13.03 14.08
46 NASDAQ MESA Mon, Oct 15, 2018 13.36 13.65 13.00 13.65
45 NASDAQ MESA Fri, Oct 12, 2018 12.77 13.45 12.62 13.39
44 NASDAQ MESA Thu, Oct 11, 2018 13.10 13.25 12.39 12.62
43 NASDAQ MESA Wed, Oct 10, 2018 13.06 13.56 12.60 13.25
42 NASDAQ MESA Tue, Oct 9, 2018 13.21 13.45 12.74 13.07
41 NASDAQ MESA Mon, Oct 8, 2018 12.98 13.30 12.65 13.21
40 NASDAQ MESA Fri, Oct 5, 2018 13.31 13.31 12.95 12.99
39 NASDAQ MESA Thu, Oct 4, 2018 13.79 13.91 13.28 13.33
38 NASDAQ MESA Wed, Oct 3, 2018 13.70 13.97 13.09 13.90
37 NASDAQ MESA Tue, Oct 2, 2018 13.18 13.87 12.81 13.66
36 NASDAQ MESA Mon, Oct 1, 2018 13.90 14.15 12.98 13.21
35 NASDAQ MESA Fri, Sep 28, 2018 13.33 13.97 13.30 13.86
34 NASDAQ MESA Thu, Sep 27, 2018 13.59 13.72 13.18 13.36
33 NASDAQ MESA Wed, Sep 26, 2018 12.52 13.67 12.20 13.61
32 NASDAQ MESA Tue, Sep 25, 2018 13.30 13.39 12.55 12.57
31 NASDAQ MESA Mon, Sep 24, 2018 13.72 13.72 13.20 13.40
30 NASDAQ MESA Fri, Sep 21, 2018 13.45 13.94 13.45 13.81
29 NASDAQ MESA Thu, Sep 20, 2018 14.26 15.14 13.00 13.56
28 NASDAQ MESA Wed, Sep 19, 2018 14.94 15.16 14.44 14.45
27 NASDAQ MESA Tue, Sep 18, 2018 14.75 15.30 14.75 14.89
26 NASDAQ MESA Mon, Sep 17, 2018 15.55 15.69 14.71 14.84
25 NASDAQ MESA Fri, Sep 14, 2018 15.25 15.90 14.93 15.60
24 NASDAQ MESA Thu, Sep 13, 2018 14.42 15.34 14.05 15.31
23 NASDAQ MESA Wed, Sep 12, 2018 15.04 15.39 14.50 14.65
22 NASDAQ MESA Tue, Sep 11, 2018 15.63 15.95 15.04 15.29
21 NASDAQ MESA Mon, Sep 10, 2018 15.84 16.00 15.41 15.65
20 NASDAQ MESA Fri, Sep 7, 2018 15.62 16.05 15.00 15.85
19 NASDAQ MESA Thu, Sep 6, 2018 15.91 16.12 14.01 15.65
18 NASDAQ MESA Wed, Sep 5, 2018 16.29 16.41 15.20 15.85
17 NASDAQ MESA Tue, Sep 4, 2018 14.08 16.24 14.00 15.82
16 NASDAQ MESA Fri, Aug 31, 2018 13.75 13.96 13.39 13.79
15 NASDAQ MESA Thu, Aug 30, 2018 12.86 13.75 12.81 13.69
14 NASDAQ MESA Wed, Aug 29, 2018 12.96 13.05 12.75 12.84
13 NASDAQ MESA Tue, Aug 28, 2018 12.65 13.50 12.55 12.97
12 NASDAQ MESA Mon, Aug 27, 2018 12.40 12.60 12.25 12.56
11 NASDAQ MESA Fri, Aug 24, 2018 12.49 12.93 12.35 12.56
10 NASDAQ MESA Thu, Aug 23, 2018 12.50 12.54 12.26 12.50
9 NASDAQ MESA Wed, Aug 22, 2018 12.25 12.55 12.10 12.44
8 NASDAQ MESA Tue, Aug 21, 2018 12.17 12.50 12.10 12.33
7 NASDAQ MESA Mon, Aug 20, 2018 11.85 12.23 11.70 12.17
6 NASDAQ MESA Fri, Aug 17, 2018 11.69 11.79 11.17 11.74
5 NASDAQ MESA Thu, Aug 16, 2018 11.55 11.80 11.51 11.70
4 NASDAQ MESA Wed, Aug 15, 2018 11.59 11.70 11.50 11.64
3 NASDAQ MESA Tue, Aug 14, 2018 11.50 11.75 11.08 11.65
2 NASDAQ MESA Mon, Aug 13, 2018 11.75 11.93 11.05 11.50
1 NASDAQ MESA Fri, Aug 10, 2018 12.00 12.00 11.50 11.75
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024