U.S. markets open in 2 hours 4 minutes
F S&P 500
5,537.50 +0.50 (+0.01%) F Dow Jones
39,456.00 -70.00 (-0.18%) F Nasdaq
20,007.50 +35.25 (+0.18%) E-mini Russell 2000 Index Futur
2,037.80 -7.10 (-0.35%) Petróleo
81.42 +0.59 (+0.73%) Oro
2,319.00 -11.80 (-0.51%)
Mesa Air Group, Inc. (MESA)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1.6400 | 1.7800 | 1.6300 | 1.7400 | 1.7400 | 339,900 |
| 24 jun 2024 | 1.7800 | 1.7800 | 1.6500 | 1.6800 | 1.6800 | 680,800 |
| 21 jun 2024 | 1.6000 | 1.8300 | 1.5600 | 1.7900 | 1.7900 | 963,800 |
| 20 jun 2024 | 1.5800 | 1.7400 | 1.5400 | 1.6200 | 1.6200 | 1,615,900 |
| 18 jun 2024 | 1.4000 | 1.6000 | 1.3000 | 1.5800 | 1.5800 | 4,700,900 |
| 17 jun 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 116,100 |
| 14 jun 2024 | 1.1900 | 1.2000 | 1.0600 | 1.1000 | 1.1000 | 219,700 |
| 13 jun 2024 | 1.2100 | 1.2400 | 1.1300 | 1.1800 | 1.1800 | 228,600 |
| 12 jun 2024 | 1.2900 | 1.3100 | 1.2200 | 1.2300 | 1.2300 | 97,600 |
| 11 jun 2024 | 1.3400 | 1.3400 | 1.2300 | 1.2600 | 1.2600 | 171,400 |
| 10 jun 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 148,600 |
| 07 jun 2024 | 1.3300 | 1.3500 | 1.2400 | 1.3500 | 1.3500 | 307,200 |
| 06 jun 2024 | 1.4000 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 248,500 |
| 05 jun 2024 | 1.4500 | 1.4500 | 1.3500 | 1.4100 | 1.4100 | 208,700 |
| 04 jun 2024 | 1.3700 | 1.4800 | 1.3600 | 1.4300 | 1.4300 | 448,200 |
| 03 jun 2024 | 1.2600 | 1.4900 | 1.2500 | 1.3600 | 1.3600 | 1,016,600 |
| 31 may 2024 | 1.1300 | 1.2600 | 1.1300 | 1.2200 | 1.2200 | 372,900 |
| 30 may 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 128,800 |
| 29 may 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 182,700 |
| 28 may 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 167,300 |
| 24 may 2024 | 1.1500 | 1.2100 | 1.1000 | 1.1900 | 1.1900 | 218,600 |
| 23 may 2024 | 1.1600 | 1.2200 | 1.1000 | 1.1500 | 1.1500 | 302,400 |
| 22 may 2024 | 1.2400 | 1.2400 | 1.1200 | 1.1800 | 1.1800 | 581,500 |
| 21 may 2024 | 1.0900 | 1.3300 | 1.0800 | 1.2400 | 1.2400 | 2,172,200 |
| 20 may 2024 | 1.0100 | 1.1500 | 0.9500 | 1.1000 | 1.1000 | 3,404,000 |
| 17 may 2024 | 0.8900 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 124,200 |
| 16 may 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 84,500 |
| 15 may 2024 | 0.8900 | 0.9300 | 0.8700 | 0.9100 | 0.9100 | 257,600 |
| 14 may 2024 | 0.8700 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 264,800 |
| 13 may 2024 | 0.9200 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 147,800 |
| 10 may 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 126,400 |
| 09 may 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9400 | 0.9400 | 269,800 |
| 08 may 2024 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 106,100 |
| 07 may 2024 | 0.9100 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 161,700 |
| 06 may 2024 | 0.8900 | 0.9300 | 0.8800 | 0.9200 | 0.9200 | 207,900 |
| 03 may 2024 | 0.9000 | 0.9100 | 0.8100 | 0.8900 | 0.8900 | 482,800 |
| 02 may 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 108,400 |
| 01 may 2024 | 0.9100 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 52,700 |
| 30 abr 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 88,700 |
| 29 abr 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 183,300 |
| 26 abr 2024 | 0.9400 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 89,200 |
| 25 abr 2024 | 0.9100 | 0.9300 | 0.8700 | 0.9300 | 0.9300 | 260,800 |
| 24 abr 2024 | 0.8900 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 131,800 |
| 23 abr 2024 | 0.8400 | 0.9300 | 0.8300 | 0.9000 | 0.9000 | 226,800 |
| 22 abr 2024 | 0.8500 | 0.8800 | 0.8100 | 0.8500 | 0.8500 | 144,500 |
| 19 abr 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 57,000 |
| 18 abr 2024 | 0.8300 | 0.8800 | 0.8100 | 0.8600 | 0.8600 | 197,400 |
| 17 abr 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 88,100 |
| 16 abr 2024 | 0.8100 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 100,800 |
| 15 abr 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 80,800 |
| 12 abr 2024 | 0.8000 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 102,600 |
| 11 abr 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 56,300 |
| 10 abr 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 161,100 |
| 09 abr 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 110,700 |
| 08 abr 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 60,600 |
| 05 abr 2024 | 0.8300 | 0.8700 | 0.8000 | 0.8600 | 0.8600 | 270,700 |
| 04 abr 2024 | 0.8200 | 0.8400 | 0.7700 | 0.8100 | 0.8100 | 192,300 |
| 03 abr 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 61,000 |
| 02 abr 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 94,700 |
| 01 abr 2024 | 0.8500 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 378,100 |
| 28 mar 2024 | 0.8700 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 91,100 |
| 27 mar 2024 | 0.8600 | 0.9000 | 0.8400 | 0.8700 | 0.8700 | 214,500 |
| 26 mar 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 84,300 |
| 25 mar 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 114,700 |
| 22 mar 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 57,100 |
| 21 mar 2024 | 0.8100 | 0.8800 | 0.8100 | 0.8600 | 0.8600 | 183,100 |
| 20 mar 2024 | 0.8100 | 0.8500 | 0.7800 | 0.8300 | 0.8300 | 91,400 |
| 19 mar 2024 | 0.7800 | 0.8300 | 0.7500 | 0.7900 | 0.7900 | 237,600 |
| 18 mar 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 157,800 |
| 15 mar 2024 | 0.7800 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 95,600 |
| 14 mar 2024 | 0.8100 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 252,800 |
| 13 mar 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 199,000 |
| 12 mar 2024 | 0.9000 | 0.9000 | 0.7500 | 0.8100 | 0.8100 | 622,900 |
| 11 mar 2024 | 0.8900 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 141,600 |
| 08 mar 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8800 | 0.8800 | 262,700 |
| 07 mar 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 261,800 |
| 06 mar 2024 | 0.9200 | 0.9200 | 0.8500 | 0.8800 | 0.8800 | 257,900 |
| 05 mar 2024 | 0.9200 | 0.9300 | 0.8500 | 0.9100 | 0.9100 | 332,600 |
| 04 mar 2024 | 0.9300 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 130,400 |
| 01 mar 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9500 | 0.9500 | 670,500 |
| 29 feb 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 295,400 |
| 28 feb 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 216,500 |
| 27 feb 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 203,600 |
| 26 feb 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 152,000 |
| 23 feb 2024 | 0.9300 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 196,900 |
| 22 feb 2024 | 0.9700 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 198,700 |
| 21 feb 2024 | 0.9600 | 1.0100 | 0.9400 | 0.9700 | 0.9700 | 215,900 |
| 20 feb 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 124,100 |
| 16 feb 2024 | 0.9500 | 1.0400 | 0.9200 | 1.0000 | 1.0000 | 640,500 |
| 15 feb 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9600 | 0.9600 | 138,700 |
| 14 feb 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 222,000 |
| 13 feb 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 174,600 |
| 12 feb 2024 | 0.9500 | 0.9900 | 0.9300 | 0.9500 | 0.9500 | 291,000 |
| 09 feb 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 272,300 |
| 08 feb 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 157,300 |
| 07 feb 2024 | 0.9500 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 310,500 |
| 06 feb 2024 | 0.9500 | 0.9900 | 0.8800 | 0.9800 | 0.9800 | 270,000 |
| 05 feb 2024 | 0.9300 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 413,600 |
| 02 feb 2024 | 0.9000 | 0.9300 | 0.8500 | 0.9200 | 0.9200 | 200,000 |
| 01 feb 2024 | 0.9100 | 0.9300 | 0.8400 | 0.8900 | 0.8900 | 867,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.