MLAB - Mesa Laboratories, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 15, 2019 220.00 220.00 212.29 213.89 213.89 38,325
Oct 14, 2019 220.86 221.10 216.00 218.58 218.58 20,500
Oct 11, 2019 219.68 227.69 217.16 221.00 221.00 47,300
Oct 10, 2019 220.11 222.00 212.24 216.99 216.99 33,800
Oct 09, 2019 227.32 227.32 217.64 219.78 219.78 25,000
Oct 08, 2019 227.78 228.82 222.13 225.00 225.00 35,600
Oct 07, 2019 229.71 233.58 228.70 229.45 229.45 26,400
Oct 04, 2019 232.72 235.40 227.58 229.89 229.89 35,800
Oct 03, 2019 232.23 234.34 230.14 232.48 232.48 30,800
Oct 02, 2019 231.26 234.04 228.75 232.67 232.67 29,400
Oct 01, 2019 239.44 242.90 231.90 232.42 232.42 81,300
Sep 30, 2019 233.03 240.05 233.03 237.77 237.77 28,900
Sep 27, 2019 233.03 234.75 228.60 232.17 232.17 44,600
Sep 26, 2019 235.13 235.13 225.15 231.93 231.93 50,100
Sep 25, 2019 234.23 237.79 231.67 234.87 234.87 31,700
Sep 24, 2019 239.47 244.19 226.71 234.07 234.07 54,700
Sep 23, 2019 248.76 249.99 240.81 243.71 243.71 71,200
Sep 20, 2019 253.47 256.00 246.37 249.54 249.54 111,300
Sep 19, 2019 248.39 256.37 248.18 253.84 253.84 94,800
Sep 18, 2019 243.90 248.80 242.88 248.12 248.12 36,900
Sep 17, 2019 242.00 248.77 242.00 243.82 243.82 43,700
Sep 16, 2019 236.05 244.80 234.07 243.99 243.99 46,900
Sep 13, 2019 233.92 237.15 231.00 236.79 236.79 53,600
Sep 12, 2019 227.67 234.47 225.69 233.79 233.79 53,100
Sep 11, 2019 223.99 229.31 221.50 227.29 227.29 32,700
Sep 10, 2019 216.10 225.27 213.16 223.01 223.01 83,600
Sep 09, 2019 215.34 220.01 213.72 217.44 217.44 70,000
Sep 06, 2019 219.07 221.37 215.00 215.20 215.20 74,600
Sep 05, 2019 212.38 221.11 212.38 219.05 219.05 60,900
Sep 04, 2019 216.73 217.78 208.56 210.71 210.71 76,100
Sep 03, 2019 218.99 223.30 213.88 215.35 215.35 57,600
Aug 30, 2019 218.48 225.01 218.16 221.23 221.23 66,800
Aug 29, 2019 217.15 220.00 216.55 218.92 218.92 49,700
Aug 29, 2019 0.16 Dividend
Aug 28, 2019 213.28 219.12 213.28 216.31 216.15 91,600
Aug 27, 2019 215.06 216.60 208.37 213.71 213.55 90,700
Aug 26, 2019 212.85 216.95 208.57 213.68 213.52 121,600
Aug 23, 2019 214.17 216.51 205.61 206.69 206.54 134,200
Aug 22, 2019 218.22 220.20 213.81 215.67 215.51 62,000
Aug 21, 2019 219.62 221.02 215.77 217.28 217.12 81,900
Aug 20, 2019 220.83 222.59 218.04 218.25 218.09 45,200
Aug 19, 2019 222.61 225.00 219.69 221.25 221.09 47,000
Aug 16, 2019 218.29 222.51 218.06 220.50 220.34 78,800
Aug 15, 2019 215.23 219.50 213.70 217.38 217.22 82,200
Aug 14, 2019 214.54 217.20 209.29 214.75 214.59 115,400
Aug 13, 2019 217.12 223.24 216.10 216.74 216.58 88,300
Aug 12, 2019 220.12 220.46 212.68 217.95 217.79 110,900
Aug 09, 2019 224.10 225.98 216.90 220.38 220.22 188,300
Aug 08, 2019 220.51 226.74 211.00 223.67 223.50 610,300
Aug 07, 2019 242.01 243.11 211.01 222.01 221.85 284,800
Aug 06, 2019 254.62 258.30 250.68 256.40 256.21 33,600
Aug 05, 2019 250.03 257.91 248.19 256.62 256.43 96,400
Aug 02, 2019 254.99 258.01 243.11 252.50 252.31 33,400
Aug 01, 2019 250.21 260.63 249.74 258.29 258.10 64,900
Jul 31, 2019 255.99 259.89 242.72 251.68 251.49 67,700
Jul 30, 2019 235.39 268.47 235.37 255.01 254.82 238,800
Jul 29, 2019 233.28 237.84 233.28 236.07 235.90 42,800
Jul 26, 2019 228.25 234.90 226.25 233.12 232.95 36,800
Jul 25, 2019 230.15 231.32 226.48 227.43 227.26 43,700
Jul 24, 2019 230.35 232.95 227.60 230.06 229.89 35,300
Jul 23, 2019 229.44 232.97 229.20 231.70 231.53 27,500
Jul 22, 2019 225.64 231.34 225.00 228.65 228.48 35,300
Jul 19, 2019 224.87 230.89 222.50 225.05 224.88 95,700
Jul 18, 2019 231.01 231.42 224.65 224.88 224.71 52,800
Jul 17, 2019 234.07 236.34 230.82 231.10 230.93 37,800
Jul 16, 2019 233.29 236.43 230.03 234.30 234.13 45,600
Jul 15, 2019 241.02 241.02 231.38 233.70 233.53 73,200
Jul 12, 2019 235.10 240.86 234.30 240.50 240.32 52,700
Jul 11, 2019 239.09 239.09 233.76 234.04 233.87 35,400
Jul 10, 2019 239.81 239.91 237.82 238.25 238.07 53,200
Jul 09, 2019 237.38 239.88 236.73 237.92 237.74 51,900
Jul 08, 2019 240.33 242.47 236.84 237.99 237.81 45,500
Jul 05, 2019 243.29 243.47 237.65 240.84 240.66 61,400
Jul 03, 2019 243.30 246.00 240.86 243.94 243.76 49,500
Jul 02, 2019 245.31 246.29 239.78 242.22 242.04 124,000
Jul 01, 2019 244.51 247.38 239.54 244.27 244.09 99,100
Jun 28, 2019 234.89 245.54 232.65 244.34 244.16 772,700
Jun 27, 2019 241.07 242.51 235.01 237.23 237.05 145,600
Jun 26, 2019 239.48 240.98 235.47 240.35 240.17 197,100
Jun 25, 2019 245.90 251.77 238.53 238.60 238.42 381,600
Jun 24, 2019 231.30 238.40 223.79 226.14 225.97 135,000
Jun 21, 2019 224.89 243.78 219.15 231.01 230.84 384,900
Jun 20, 2019 224.40 226.00 218.50 225.56 225.39 98,900
Jun 19, 2019 210.00 223.18 210.00 222.67 222.51 98,600
Jun 18, 2019 215.80 218.10 206.66 209.75 209.59 83,300
Jun 17, 2019 203.31 219.52 203.31 214.26 214.10 156,100
Jun 14, 2019 211.57 213.00 202.00 202.39 202.24 64,500
Jun 13, 2019 209.22 213.93 208.78 212.84 212.68 71,400
Jun 12, 2019 202.41 209.36 202.11 208.49 208.34 70,800
Jun 11, 2019 204.05 205.82 201.20 201.87 201.72 50,000
Jun 10, 2019 201.06 210.50 198.14 203.54 203.39 82,900
Jun 07, 2019 201.74 225.00 200.30 201.54 201.39 62,200
Jun 06, 2019 202.80 206.00 200.03 200.51 200.36 84,600
Jun 05, 2019 197.15 203.89 195.65 203.86 203.71 101,900
Jun 04, 2019 185.45 198.87 183.67 197.01 196.86 93,400
Jun 03, 2019 249.49 249.49 181.21 185.45 185.31 173,200
May 31, 2019 250.59 250.59 245.08 249.68 249.50 39,800
May 30, 2019 251.51 254.69 248.32 250.00 249.82 36,200
May 30, 2019 0.16 Dividend
May 29, 2019 253.70 256.00 247.56 251.51 251.16 33,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...