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
2018-07-18 215.00 215.00 215.00 215.00 200
2018-07-17 215.94 215.94 213.00 214.60 125
2018-07-16 215.30 217.80 213.71 213.71 425
2018-07-13 222.94 222.94 221.01 221.01 498
2018-07-12 219.80 223.00 219.80 223.00 243
2018-07-11 216.66 217.62 216.66 217.62 167
2018-07-10 219.10 221.99 217.67 219.85 267
2018-07-09 220.22 221.50 220.00 221.24 573
2018-07-06 222.78 222.78 221.10 221.45 279
2018-07-05 213.25 219.53 213.25 219.53 848
2018-07-03 219.99 219.99 214.80 214.98 159
2018-07-02 211.95 211.95 211.95 211.95 5
2018-06-29 208.50 212.73 208.50 212.65 550
2018-06-28 201.23 206.18 199.46 203.90 757
2018-06-27 210.00 210.54 200.90 200.90 1,188
2018-06-26 200.12 206.00 200.12 205.92 327
2018-06-25 199.04 199.04 192.29 192.29 141
2018-06-22 202.00 202.00 197.07 198.15 159
2018-06-21 205.00 205.00 202.24 202.26 128
2018-06-20 207.01 211.78 205.00 207.99 591
2018-06-19 201.00 208.00 199.50 206.78 1,588
2018-06-18 197.00 203.20 197.00 201.50 774
2018-06-15 196.05 196.05 196.05 196.05 1
2018-06-14 199.50 199.50 197.00 197.00 2,496
2018-06-13 197.91 200.90 196.89 198.90 878
2018-06-12 185.41 197.96 185.41 194.76 3,670
2018-06-11 190.00 194.39 188.75 189.86 2,585
2018-06-08 194.92 194.92 193.30 193.30 303
2018-06-07 194.00 195.50 190.25 193.22 1,070
2018-06-06 180.40 196.73 180.40 195.98 2,225

» More Mesa Labs Stock Price History

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