MLAB Historical Prices | Mesa Laboratories, Inc. Stock

STI

1.77%

Mesa Laboratories Inc. (MLAB)

-NasdaqGM

52.45 24 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	52.07	53.21	51.54	52.45	3,300	52.45
22 May 2013	53.32	53.88	51.89	51.96	27,000	51.96
May 22, 2013	0.14 Dividend
21 May 2013	55.25	55.41	52.92	53.24	41,800	53.10
20 May 2013	54.59	55.98	54.07	55.26	36,900	55.11
17 May 2013	54.36	55.54	53.94	54.89	42,500	54.75
16 May 2013	54.25	54.28	53.76	54.25	26,700	54.11
15 May 2013	52.83	54.50	52.35	54.25	27,800	54.11
14 May 2013	52.69	54.10	52.56	52.88	34,300	52.74
13 May 2013	51.59	52.90	51.45	52.90	3,200	52.76
10 May 2013	49.53	51.85	49.28	51.54	44,200	51.40
9 May 2013	48.77	51.05	48.77	49.33	28,900	49.20
8 May 2013	48.05	49.53	48.05	48.67	27,600	48.54
7 May 2013	47.07	48.40	47.07	48.02	2,700	47.89
6 May 2013	47.30	47.49	46.77	47.12	6,900	47.00
3 May 2013	47.73	48.00	46.94	47.40	20,300	47.28
2 May 2013	47.85	48.88	46.27	47.45	32,400	47.33
1 May 2013	49.00	49.00	47.55	47.55	10,000	47.42
30 Apr 2013	49.13	49.40	48.90	49.36	2,200	49.23
29 Apr 2013	48.80	49.36	48.38	49.23	20,900	49.10
26 Apr 2013	49.25	49.70	48.27	48.50	21,000	48.37
25 Apr 2013	49.41	49.50	49.02	49.20	4,300	49.07
24 Apr 2013	49.75	49.75	49.15	49.56	7,100	49.43
23 Apr 2013	49.95	49.99	49.27	49.69	8,300	49.56
22 Apr 2013	50.10	50.10	49.36	49.60	7,000	49.47
19 Apr 2013	51.37	51.37	49.35	49.85	20,700	49.72
18 Apr 2013	51.29	51.29	50.26	50.85	7,800	50.72
17 Apr 2013	51.64	51.64	50.19	50.97	23,500	50.84
16 Apr 2013	52.53	52.95	51.35	52.00	16,000	51.86
15 Apr 2013	52.96	52.96	52.00	52.01	4,600	51.87
12 Apr 2013	53.00	53.00	52.13	52.24	2,300	52.10
11 Apr 2013	53.00	53.00	52.76	52.77	2,100	52.63
10 Apr 2013	53.25	53.37	52.53	52.77	5,400	52.63
9 Apr 2013	53.50	53.50	52.65	53.14	5,700	53.00
8 Apr 2013	53.49	53.49	52.30	52.49	1,700	52.35
5 Apr 2013	52.29	53.18	52.12	52.80	2,400	52.66
4 Apr 2013	53.40	53.40	52.20	53.12	3,500	52.98
3 Apr 2013	52.07	54.49	51.31	52.70	13,200	52.56
2 Apr 2013	52.17	52.78	50.91	51.96	12,500	51.82
1 Apr 2013	53.30	53.79	51.43	51.85	72,900	51.71
28 Mar 2013	53.73	54.10	52.71	52.78	37,300	52.64
27 Mar 2013	54.50	54.50	53.53	53.53	1,300	53.39
26 Mar 2013	54.60	54.60	54.16	54.18	2,100	54.04
25 Mar 2013	54.39	54.90	54.10	54.28	18,000	54.14
22 Mar 2013	54.21	54.30	54.21	54.30	500	54.16
21 Mar 2013	54.39	55.02	54.03	54.21	12,900	54.07
20 Mar 2013	53.89	57.00	53.89	54.41	3,200	54.27
19 Mar 2013	54.10	54.40	53.57	53.70	10,000	53.56
18 Mar 2013	54.15	54.84	53.68	53.94	3,800	53.80
15 Mar 2013	53.92	55.00	53.83	54.25	22,700	54.11
14 Mar 2013	54.01	54.01	53.02	53.97	2,400	53.83
13 Mar 2013	53.00	53.70	53.00	53.70	1,100	53.56
12 Mar 2013	53.61	54.05	53.10	53.38	1,600	53.24
11 Mar 2013	54.02	54.02	53.43	53.56	2,200	53.42
8 Mar 2013	53.64	54.00	53.50	53.99	1,900	53.85
7 Mar 2013	53.49	53.49	53.14	53.43	800	53.29
6 Mar 2013	53.79	53.79	53.14	53.21	2,200	53.07
5 Mar 2013	53.39	53.78	53.07	53.78	34,200	53.64
4 Mar 2013	53.02	53.38	52.89	53.38	7,100	53.24
1 Mar 2013	52.92	53.07	52.56	53.00	1,900	52.86
28 Feb 2013	52.90	53.49	52.90	53.06	12,700	52.92
27 Feb 2013	52.50	52.98	52.50	52.86	2,400	52.72
26 Feb 2013	53.00	53.00	52.81	52.81	300	52.67
25 Feb 2013	53.12	53.41	52.47	52.75	4,200	52.61
Feb 25, 2013	0.14 Dividend
22 Feb 2013	53.21	53.41	52.39	53.20	4,200	52.92
21 Feb 2013	52.95	53.21	52.75	53.21	5,400	52.93
20 Feb 2013	53.16	53.17	52.74	52.80	8,400	52.52
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On MLAB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mesa Laboratories Inc. (MLAB)