MLAB - Mesa Laboratories, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 23, 2019 254.00 254.00 247.72 250.69 250.69 41,735
May 22, 2019 253.58 257.56 253.27 254.28 254.28 45,100
May 21, 2019 252.61 255.23 249.93 254.67 254.67 47,000
May 20, 2019 246.89 251.20 246.89 247.40 247.40 67,900
May 17, 2019 252.87 255.75 247.66 248.00 248.00 34,400
May 16, 2019 247.56 258.89 247.56 254.20 254.20 45,700
May 15, 2019 245.50 249.87 243.52 247.28 247.28 79,700
May 14, 2019 254.07 254.07 243.46 246.39 246.39 72,100
May 13, 2019 251.51 258.13 248.51 253.80 253.80 40,600
May 10, 2019 254.12 257.00 249.55 254.90 254.90 57,800
May 09, 2019 251.65 257.90 249.50 255.01 255.01 27,900
May 08, 2019 258.24 263.27 252.53 253.69 253.69 40,200
May 07, 2019 258.40 262.45 254.28 258.15 258.15 29,500
May 06, 2019 255.77 261.56 252.75 260.00 260.00 34,500
May 03, 2019 242.42 258.75 241.01 256.21 256.21 53,900
May 02, 2019 235.66 242.00 235.66 241.00 241.00 29,000
May 01, 2019 235.60 237.88 234.00 235.57 235.57 40,400
Apr 30, 2019 234.50 237.63 233.50 236.69 236.69 51,100
Apr 29, 2019 235.65 238.00 234.16 234.55 234.55 46,800
Apr 26, 2019 232.00 236.20 231.00 235.19 235.19 20,200
Apr 25, 2019 234.63 234.63 230.01 231.00 231.00 21,500
Apr 24, 2019 228.10 234.80 228.10 233.50 233.50 32,500
Apr 23, 2019 221.60 232.45 221.56 229.00 229.00 33,600
Apr 22, 2019 221.11 224.29 219.48 220.44 220.44 60,400
Apr 18, 2019 223.20 223.61 219.88 222.90 222.90 32,800
Apr 17, 2019 229.00 229.00 223.09 223.16 223.16 18,100
Apr 16, 2019 231.56 231.99 227.66 227.66 227.66 20,300
Apr 15, 2019 229.40 230.18 227.04 229.14 229.14 17,900
Apr 12, 2019 233.00 233.50 227.79 230.20 230.20 24,200
Apr 11, 2019 232.77 233.50 230.60 232.05 232.05 22,600
Apr 10, 2019 230.92 232.40 229.15 232.18 232.18 31,400
Apr 09, 2019 231.75 233.50 229.10 230.36 230.36 30,900
Apr 08, 2019 230.98 233.59 229.60 233.59 233.59 18,900
Apr 05, 2019 231.50 234.50 230.29 230.59 230.59 19,800
Apr 04, 2019 233.10 235.62 229.50 231.80 231.80 31,100
Apr 03, 2019 229.97 234.22 229.40 233.09 233.09 20,700
Apr 02, 2019 227.80 230.26 227.80 228.73 228.73 32,900
Apr 01, 2019 231.60 232.17 226.80 228.89 228.89 14,600
Mar 29, 2019 235.48 236.97 230.10 230.50 230.50 33,600
Mar 28, 2019 233.36 238.50 233.36 235.11 235.11 15,100
Mar 27, 2019 234.87 239.19 234.87 237.87 237.87 36,100
Mar 26, 2019 226.28 235.95 224.26 235.00 235.00 54,300
Mar 25, 2019 226.86 226.90 221.00 224.95 224.95 35,900
Mar 22, 2019 230.83 233.58 226.01 226.22 226.22 38,500
Mar 21, 2019 227.94 235.69 227.53 232.09 232.09 43,600
Mar 20, 2019 230.35 230.35 226.01 228.03 228.03 43,600
Mar 19, 2019 231.10 231.42 228.66 230.50 230.50 35,800
Mar 18, 2019 235.57 237.32 230.12 232.21 232.21 40,300
Mar 15, 2019 233.26 238.87 233.26 235.90 235.90 24,000
Mar 14, 2019 227.60 234.09 226.29 232.71 232.71 29,700
Mar 13, 2019 226.33 231.31 226.33 228.33 228.33 14,100
Mar 12, 2019 229.54 230.71 226.49 227.70 227.70 22,100
Mar 11, 2019 226.25 231.02 226.25 229.30 229.30 15,500
Mar 08, 2019 226.50 229.69 226.50 227.41 227.41 13,200
Mar 07, 2019 231.53 234.42 225.33 227.73 227.73 12,400
Mar 06, 2019 234.90 235.20 231.02 231.53 231.53 15,900
Mar 05, 2019 239.93 239.93 233.91 235.97 235.97 34,000
Mar 04, 2019 240.30 241.83 235.21 239.61 239.61 32,600
Mar 01, 2019 231.01 240.24 231.00 240.24 240.24 22,900
Feb 28, 2019 233.01 233.85 230.00 230.09 230.09 22,000
Feb 27, 2019 233.23 234.89 232.02 232.89 232.89 15,100
Feb 27, 2019 0.16 Dividend
Feb 26, 2019 235.50 235.50 233.40 233.40 233.24 14,300
Feb 25, 2019 236.95 237.26 233.66 235.10 234.94 15,800
Feb 22, 2019 235.00 236.76 234.13 235.33 235.17 10,500
Feb 21, 2019 233.78 235.30 231.66 234.99 234.83 11,700
Feb 20, 2019 234.80 234.80 230.92 232.60 232.44 21,700
Feb 19, 2019 232.00 233.32 228.60 232.84 232.68 17,700
Feb 15, 2019 231.58 232.00 228.87 232.00 231.84 21,800
Feb 14, 2019 235.49 235.71 229.59 231.15 230.99 14,100
Feb 13, 2019 233.02 235.49 230.50 232.63 232.47 15,800
Feb 12, 2019 231.66 235.88 228.49 233.99 233.83 24,700
Feb 11, 2019 234.91 238.52 229.72 230.90 230.74 16,000
Feb 08, 2019 231.62 239.08 230.25 234.33 234.17 50,000
Feb 07, 2019 229.07 235.40 228.10 234.37 234.21 32,400
Feb 06, 2019 228.00 231.54 226.43 229.70 229.54 70,000
Feb 05, 2019 230.80 231.00 224.87 228.00 227.84 79,800
Feb 04, 2019 227.07 232.40 227.07 229.84 229.68 37,200
Feb 01, 2019 227.14 232.52 225.21 226.62 226.46 34,000
Jan 31, 2019 219.79 228.22 219.39 226.53 226.37 21,100
Jan 30, 2019 218.61 219.68 217.11 218.71 218.56 10,700
Jan 29, 2019 217.00 223.30 217.00 217.37 217.22 12,300
Jan 28, 2019 219.38 219.77 217.00 218.50 218.35 10,600
Jan 25, 2019 219.90 223.99 219.20 220.01 219.86 8,000
Jan 24, 2019 218.00 220.40 215.01 219.34 219.19 12,300
Jan 23, 2019 217.85 218.51 216.00 218.28 218.13 24,000
Jan 22, 2019 215.52 218.00 213.23 217.01 216.86 12,500
Jan 18, 2019 216.90 217.94 215.16 216.05 215.90 19,900
Jan 17, 2019 214.51 216.95 214.51 216.01 215.86 13,900
Jan 16, 2019 214.14 217.99 214.14 215.99 215.84 16,800
Jan 15, 2019 211.66 214.74 211.04 214.74 214.59 14,500
Jan 14, 2019 212.42 213.57 211.26 212.10 211.95 6,800
Jan 11, 2019 212.03 213.70 211.71 213.52 213.37 10,800
Jan 10, 2019 211.02 214.45 210.57 212.50 212.35 23,000
Jan 09, 2019 208.90 214.87 208.01 212.99 212.84 26,500
Jan 08, 2019 209.82 209.82 207.65 208.60 208.46 10,600
Jan 07, 2019 208.06 212.03 205.87 208.69 208.55 59,200
Jan 04, 2019 206.13 209.99 202.07 208.68 208.54 33,300
Jan 03, 2019 206.39 206.39 201.35 204.75 204.61 35,200
Jan 02, 2019 206.04 207.53 202.65 207.53 207.39 24,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...