U.S. markets close in 1 hour 43 minutes

Mesa Laboratories, Inc. (MLAB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
106.47+0.95 (+0.90%)
A partir del 01:39PM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 2024103.75106.91102.25106.47106.4735,490
29 abr 2024104.02107.44104.02105.52105.5230,900
26 abr 2024102.08104.91102.08103.19103.1919,500
25 abr 2024103.46103.46100.66101.80101.8024,300
24 abr 2024105.45108.78103.26104.47104.4719,600
23 abr 2024102.05108.58102.05106.62106.6234,400
22 abr 2024101.19103.5599.54102.26102.2636,100
19 abr 202498.91101.9598.91100.74100.7427,100
18 abr 2024101.01103.3299.5499.6299.6231,100
17 abr 2024104.35104.35101.01101.14101.1430,600
16 abr 2024104.20105.19101.93102.50102.5026,400
15 abr 2024104.18108.12102.29104.45104.4530,000
12 abr 2024104.00106.26102.20105.01105.0159,600
11 abr 2024104.58105.09102.02104.72104.7223,400
10 abr 2024103.00104.36102.35104.05104.0539,900
09 abr 2024105.91107.60103.58106.89106.8929,800
08 abr 2024103.20106.94103.20106.14106.1439,100
05 abr 2024100.00103.1499.69100.92100.9229,100
04 abr 2024102.17104.7399.71100.16100.1635,600
03 abr 202499.21104.9199.2199.8099.8045,700
02 abr 2024110.80111.1997.7599.4099.40100,700
01 abr 2024110.21112.55108.09112.00112.0046,200
28 mar 2024107.11111.33107.11109.73109.7343,200
27 mar 2024102.84107.31102.84107.25107.2521,500
26 mar 2024101.29104.4398.83102.34102.3442,600
25 mar 2024104.04104.3999.2799.8899.8825,400
22 mar 2024107.48108.51102.27103.01103.0123,300
21 mar 2024105.81108.45103.15106.53106.5360,600
20 mar 2024102.06104.72101.02104.45104.4534,800
19 mar 2024101.77102.99100.75101.78101.7825,100
18 mar 2024100.87103.67100.80101.72101.7227,500
15 mar 202499.21103.2598.33101.08101.0852,500
14 mar 2024105.43105.8998.8699.8599.8544,400
13 mar 2024106.73107.47104.68105.43105.4339,500
12 mar 2024107.39107.43105.43106.47106.4725,100
11 mar 2024112.13112.13106.00106.83106.8346,100
08 mar 2024115.20115.75111.19112.00112.0022,300
07 mar 2024113.02114.98113.02114.10114.1023,300
06 mar 2024112.63113.35109.79111.80111.8043,800
05 mar 2024110.71111.70109.20111.26111.2648,300
04 mar 2024109.63112.53108.60112.30112.3038,400
01 mar 2024109.44109.55105.50109.43109.4350,300
29 feb 2024109.91112.50108.31109.19109.1954,600
28 feb 2024106.47107.20104.50107.20107.2039,500
28 feb 20240.16 Dividendo
27 feb 2024107.34109.98105.68107.74107.5834,900
26 feb 2024104.67106.84104.38106.03105.8717,700
23 feb 2024104.52105.97101.58104.74104.5869,600
22 feb 2024102.62105.61102.04105.05104.8974,100
21 feb 2024102.73103.33100.07102.67102.5232,900
20 feb 2024101.33103.73100.20103.26103.1138,900
16 feb 2024103.02106.29102.06102.71102.5663,600
15 feb 202498.73106.5497.61104.27104.1270,600
14 feb 202492.6697.6290.7197.1497.0070,200
13 feb 202491.8194.9789.6890.8690.7361,300
12 feb 202494.5196.1894.2095.3395.1942,300
09 feb 202493.8294.4091.2593.8593.7153,600
08 feb 202491.8593.4290.1093.3993.2554,600
07 feb 202496.9496.9490.3290.6290.4965,300
06 feb 202499.06101.9595.1595.9195.7764,600
05 feb 202492.47101.5591.3199.3099.1593,300
02 feb 202491.9994.9290.1094.0093.8660,700
01 feb 202494.2094.9790.8494.0793.9348,000
31 ene 202494.1696.2591.5191.6291.4858,300
30 ene 202495.9496.9293.9494.0593.9129,900
29 ene 202494.7497.3493.2096.4396.2954,000
26 ene 202493.3296.0092.5495.0194.8738,300
25 ene 202494.8594.8591.5892.1592.0149,300
24 ene 202495.2897.3392.3093.2293.0858,500
23 ene 202497.7097.7091.6593.0192.8749,200
22 ene 202492.6396.9192.6396.3996.2550,800
19 ene 202491.3691.4588.6591.2291.0849,700
18 ene 202492.6992.6989.6190.6890.5547,700
17 ene 202493.3395.5091.4392.3092.1657,500
16 ene 202496.0796.0793.6495.3695.2256,400
12 ene 202498.66100.8794.7895.9695.8270,100
11 ene 202499.0799.3495.0496.3496.2070,400
10 ene 2024102.00102.7597.3699.8199.6656,000
09 ene 2024101.63104.4799.03102.02101.8777,800
08 ene 202498.90102.5796.02102.55102.4046,000
05 ene 202499.68101.0197.4098.9398.7864,900
04 ene 202499.00104.0598.10100.64100.4975,100
03 ene 2024106.32106.3295.2497.1396.99104,500
02 ene 2024104.61109.08102.61106.26106.10107,100
29 dic 2023106.49107.03103.59104.77104.6154,400
28 dic 2023102.92107.48102.03106.00105.84149,900
27 dic 2023105.00105.75103.59103.81103.6634,800
26 dic 2023105.84105.84103.25105.00104.8436,100
22 dic 2023105.00107.03102.59105.08104.9262,900
21 dic 2023102.86104.56102.60104.33104.1837,800
20 dic 2023104.64106.35102.20102.20102.0583,100
19 dic 2023108.14110.54104.71105.00104.84102,000
18 dic 2023110.98110.98105.23106.22106.0646,400
15 dic 2023116.00119.71110.10110.37110.21163,400
14 dic 2023110.32117.06110.32115.06114.8970,700
13 dic 2023102.36108.45101.19108.42108.2659,300
12 dic 2023103.84105.31101.00102.62102.4745,900
11 dic 2023102.85105.09101.21103.38103.2356,100
08 dic 2023100.45104.3098.76103.01102.8653,900
07 dic 202395.70100.6492.82100.39100.2450,900
*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...