MLAB - Mesa Laboratories, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 218.29 222.51 218.06 220.50 220.50 78,800
Aug 15, 2019 215.23 219.50 213.70 217.38 217.38 82,200
Aug 14, 2019 214.54 217.20 209.29 214.75 214.75 115,400
Aug 13, 2019 217.12 223.24 216.10 216.74 216.74 88,300
Aug 12, 2019 220.12 220.46 212.68 217.95 217.95 110,900
Aug 09, 2019 224.10 225.98 216.90 220.38 220.38 188,300
Aug 08, 2019 220.51 226.74 211.00 223.67 223.67 610,300
Aug 07, 2019 242.01 243.11 211.01 222.01 222.01 284,800
Aug 06, 2019 254.62 258.30 250.68 256.40 256.40 33,600
Aug 05, 2019 250.03 257.91 248.19 256.62 256.62 96,400
Aug 02, 2019 254.99 258.01 243.11 252.50 252.50 33,400
Aug 01, 2019 250.21 260.63 249.74 258.29 258.29 64,900
Jul 31, 2019 255.99 259.89 242.72 251.68 251.68 67,700
Jul 30, 2019 235.39 268.47 235.37 255.01 255.01 238,800
Jul 29, 2019 233.28 237.84 233.28 236.07 236.07 42,800
Jul 26, 2019 228.25 234.90 226.25 233.12 233.12 36,800
Jul 25, 2019 230.15 231.32 226.48 227.43 227.43 43,700
Jul 24, 2019 230.35 232.95 227.60 230.06 230.06 35,300
Jul 23, 2019 229.44 232.97 229.20 231.70 231.70 27,500
Jul 22, 2019 225.64 231.34 225.00 228.65 228.65 35,300
Jul 19, 2019 224.87 230.89 222.50 225.05 225.05 95,700
Jul 18, 2019 231.01 231.42 224.65 224.88 224.88 52,800
Jul 17, 2019 234.07 236.34 230.82 231.10 231.10 37,800
Jul 16, 2019 233.29 236.43 230.03 234.30 234.30 45,600
Jul 15, 2019 241.02 241.02 231.38 233.70 233.70 73,200
Jul 12, 2019 235.10 240.86 234.30 240.50 240.50 52,700
Jul 11, 2019 239.09 239.09 233.76 234.04 234.04 35,400
Jul 10, 2019 239.81 239.91 237.82 238.25 238.25 53,200
Jul 09, 2019 237.38 239.88 236.73 237.92 237.92 51,900
Jul 08, 2019 240.33 242.47 236.84 237.99 237.99 45,500
Jul 05, 2019 243.29 243.47 237.65 240.84 240.84 61,400
Jul 03, 2019 243.30 246.00 240.86 243.94 243.94 49,500
Jul 02, 2019 245.31 246.29 239.78 242.22 242.22 124,000
Jul 01, 2019 244.51 247.38 239.54 244.27 244.27 114,500
Jun 28, 2019 234.89 245.54 232.65 244.34 244.34 772,700
Jun 27, 2019 241.07 242.51 235.01 237.23 237.23 145,600
Jun 26, 2019 239.48 240.98 235.47 240.35 240.35 197,100
Jun 25, 2019 245.90 251.77 238.53 238.60 238.60 381,600
Jun 24, 2019 231.30 238.40 223.79 226.14 226.14 135,000
Jun 21, 2019 224.89 243.78 219.15 231.01 231.01 384,900
Jun 20, 2019 224.40 226.00 218.50 225.56 225.56 98,900
Jun 19, 2019 210.00 223.18 210.00 222.67 222.67 98,600
Jun 18, 2019 215.80 218.10 206.66 209.75 209.75 83,300
Jun 17, 2019 203.31 219.52 203.31 214.26 214.26 156,100
Jun 14, 2019 211.57 213.00 202.00 202.39 202.39 64,500
Jun 13, 2019 209.22 213.93 208.78 212.84 212.84 71,400
Jun 12, 2019 202.41 209.36 202.11 208.49 208.49 70,800
Jun 11, 2019 204.05 205.82 201.20 201.87 201.87 50,000
Jun 10, 2019 201.06 210.50 198.14 203.54 203.54 82,900
Jun 07, 2019 201.74 225.00 200.30 201.54 201.54 62,200
Jun 06, 2019 202.80 206.00 200.03 200.51 200.51 84,600
Jun 05, 2019 197.15 203.89 195.65 203.86 203.86 101,900
Jun 04, 2019 185.45 198.87 183.67 197.01 197.01 93,400
Jun 03, 2019 249.49 249.49 181.21 185.45 185.45 173,200
May 31, 2019 250.59 250.59 245.08 249.68 249.68 39,800
May 30, 2019 251.51 254.69 248.32 250.00 250.00 36,200
May 30, 2019 0.16 Dividend
May 29, 2019 253.70 256.00 247.56 251.51 251.35 33,400
May 28, 2019 253.30 256.54 252.18 254.79 254.63 63,600
May 24, 2019 252.14 256.00 250.80 252.00 251.84 71,600
May 23, 2019 254.00 254.00 247.66 250.69 250.53 42,200
May 22, 2019 253.58 257.56 253.27 254.28 254.12 45,100
May 21, 2019 252.61 255.23 249.93 254.67 254.51 47,000
May 20, 2019 246.89 251.20 246.89 247.40 247.24 67,900
May 17, 2019 252.87 255.75 247.66 248.00 247.84 34,400
May 16, 2019 247.56 258.89 247.56 254.20 254.04 45,700
May 15, 2019 245.50 249.87 243.52 247.28 247.12 79,700
May 14, 2019 254.07 254.07 243.46 246.39 246.23 72,100
May 13, 2019 251.51 258.13 248.51 253.80 253.64 40,600
May 10, 2019 254.12 257.00 249.55 254.90 254.74 57,800
May 09, 2019 251.65 257.90 249.50 255.01 254.85 27,900
May 08, 2019 258.24 263.27 252.53 253.69 253.53 40,200
May 07, 2019 258.40 262.45 254.28 258.15 257.99 29,500
May 06, 2019 255.77 261.56 252.75 260.00 259.83 34,500
May 03, 2019 242.42 258.75 241.01 256.21 256.05 53,900
May 02, 2019 235.66 242.00 235.66 241.00 240.85 29,000
May 01, 2019 235.60 237.88 234.00 235.57 235.42 40,400
Apr 30, 2019 234.50 237.63 233.50 236.69 236.54 51,100
Apr 29, 2019 235.65 238.00 234.16 234.55 234.40 46,800
Apr 26, 2019 232.00 236.20 231.00 235.19 235.04 20,200
Apr 25, 2019 234.63 234.63 230.01 231.00 230.85 21,500
Apr 24, 2019 228.10 234.80 228.10 233.50 233.35 32,500
Apr 23, 2019 221.60 232.45 221.56 229.00 228.85 33,600
Apr 22, 2019 221.11 224.29 219.48 220.44 220.30 60,400
Apr 18, 2019 223.20 223.61 219.88 222.90 222.76 32,800
Apr 17, 2019 229.00 229.00 223.09 223.16 223.02 18,100
Apr 16, 2019 231.56 231.99 227.66 227.66 227.52 20,300
Apr 15, 2019 229.40 230.18 227.04 229.14 228.99 17,900
Apr 12, 2019 233.00 233.50 227.79 230.20 230.05 24,200
Apr 11, 2019 232.77 233.50 230.60 232.05 231.90 22,600
Apr 10, 2019 230.92 232.40 229.15 232.18 232.03 31,400
Apr 09, 2019 231.75 233.50 229.10 230.36 230.21 30,900
Apr 08, 2019 230.98 233.59 229.60 233.59 233.44 18,900
Apr 05, 2019 231.50 234.50 230.29 230.59 230.44 19,800
Apr 04, 2019 233.10 235.62 229.50 231.80 231.65 31,100
Apr 03, 2019 229.97 234.22 229.40 233.09 232.94 20,700
Apr 02, 2019 227.80 230.26 227.80 228.73 228.58 32,900
Apr 01, 2019 231.60 232.17 226.80 228.89 228.74 14,600
Mar 29, 2019 235.48 236.97 230.10 230.50 230.35 33,600
Mar 28, 2019 233.36 238.50 233.36 235.11 234.96 15,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...