MESA LABS Historical Stock Price

Below is the stock price history for Mesa Labs MLAB. Data is recorded each day for the historical open, high, low, close and volume. The Mesa Labs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mesa Labs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 170.00 172.50 170.00 170.82 1,120
2018-10-12 176.00 176.00 173.36 173.36 1,797
2018-10-11 174.00 176.79 172.01 172.32 2,664
2018-10-10 174.00 176.94 174.00 176.00 1,029
2018-10-09 177.00 178.50 176.16 177.14 1,402
2018-10-08 180.25 180.25 179.48 179.48 7
2018-10-05 180.00 180.64 180.00 180.64 270
2018-10-04 181.90 181.90 180.94 180.94 14
2018-10-03 184.10 185.00 182.90 184.00 1,405
2018-10-02 182.31 185.51 182.31 183.76 992
2018-10-01 185.00 186.00 183.74 186.00 1,288
2018-09-28 184.64 186.00 183.50 184.50 1,973
2018-09-27 186.06 186.06 183.10 184.79 649
2018-09-26 183.20 195.00 183.20 186.40 3,932
2018-09-25 182.53 186.00 182.53 185.64 826
2018-09-24 181.99 186.88 178.45 181.50 1,319
2018-09-21 180.01 181.18 179.40 180.99 1,830
2018-09-20 181.78 181.86 180.98 181.47 513
2018-09-19 181.62 183.77 181.10 181.10 628
2018-09-18 180.71 181.75 179.84 179.84 1,277
2018-09-17 188.88 188.95 183.00 183.59 951
2018-09-14 191.50 191.50 190.53 190.53 301
2018-09-13 191.65 191.90 189.53 189.53 473
2018-09-12 190.51 190.68 190.51 190.68 111
2018-09-11 193.80 193.80 192.15 192.15 253
2018-09-10 199.54 199.54 194.28 195.21 487
2018-09-07 195.64 203.96 195.64 199.00 503
2018-09-06 194.00 196.00 193.00 196.00 532
2018-09-05 198.15 198.15 194.00 194.36 258
2018-09-04 199.85 200.00 198.54 198.94 535

» More Mesa Labs Stock Price History

To see other companies like Mesa Labs (MLAB), view our stock market today for news, and other data.