Mesa Laboratories Inc. (MLAB)     Sec: Healthcare Ind: MedicalInstruments & Supplies
Peak: -17.88%   12m: 18.78%   6m: -4.22%   ytd: 2.52%   div: 0.3%   beta: 0.777   alpha: 0.132   s: 1.924 (88.7)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-18217.19213.21218210.010043,2260.7770.1321.924
2019-10-17218.57217.58221.74214.130025,6000.7750.141.979
2019-10-16213.96217.51221.88207.260038,1000.7750.1421.956
2019-10-15220213.89220212.30038,3000.7790.121.959
2019-10-14220.86218.58221.12160020,5000.7840.1272.085
2019-10-11219.68221227.69217.160047,3000.780.1372.126
2019-10-10220.11216.99222212.240033,8000.7790.1362.157
2019-10-09227.32219.78227.32217.640025,0000.7810.1462.217
2019-10-08227.78225228.82222.130035,6000.7860.1632.261
2019-10-07229.71229.45233.58228.70026,4000.7850.1722.323
2019-10-04232.72229.89235.4227.580035,8000.7830.1772.323
2019-10-03232.23232.48234.34230.140030,8000.7890.192.364
2019-10-02231.26232.67234.04228.750029,4000.7930.2012.36
2019-10-01239.44232.42242.9231.90081,3000.80.192.385
2019-09-30233.03237.77240.05233.030028,9000.7970.1982.421
2019-09-27233.03232.17234.75228.60044,6000.7950.1912.375
2019-09-26235.13231.93235.13225.150050,1000.8010.1762.367
2019-09-25234.23234.87237.79231.670031,7000.80.1812.407
2019-09-24239.47234.07244.19226.710054,7000.8010.1822.37
2019-09-23248.76243.71249.99240.810071,2000.7950.22.546
2019-09-20253.47249.54256246.3700111,3000.7950.2132.426
2019-09-19248.39253.84256.37248.180094,8000.7940.2182.387
2019-09-18243.9248.12248.8242.880036,9000.7950.2012.264
2019-09-17242243.82248.772420043,7000.7930.192.237
2019-09-16236.05243.99244.8234.070046,9000.7940.1932.182
2019-09-13233.92236.79237.152310053,6000.7930.1822.136
2019-09-12227.67233.79234.47225.690053,1000.790.1732.108
2019-09-11223.99227.29229.31221.50032,7000.7790.1712.021
2019-09-10216.1223.01225.27213.160083,6000.7770.1672.011
2019-09-09215.34217.44220.01213.720070,0000.7770.1591.961
2019-09-06219.07215.2221.372150074,6000.7780.1621.911
2019-09-05212.38219.05221.11212.380060,9000.7770.1641.92
2019-09-04216.73210.71217.78208.560076,1000.770.1561.83
2019-09-03218.99215.35223.3213.880057,6000.7760.1741.852
2019-08-30218.48221.23225.01218.160066,8000.7720.1861.881
2019-08-29217.15218.92220216.550.16049,7000.7740.1891.857
2019-08-28213.12216.15218.96213.120091,6000.7720.1971.85
2019-08-27214.9213.55216.44208.220090,7000.7720.1961.809
2019-08-26212.69213.52216.79208.4200121,6000.770.2021.805
2019-08-23214.01206.54216.35205.4600134,2000.7650.1921.779
2019-08-22218.06215.51220.04213.650062,0000.7520.2021.867
2019-08-21219.46217.12220.86215.610081,9000.7520.211.866
2019-08-20220.67218.09222.43217.880045,2000.7540.2151.886
2019-08-19222.45221.09224.83219.530047,0000.7520.2111.868
2019-08-16218.13220.34222.35217.90078,8000.7530.2131.874
2019-08-15215.07217.22219.34213.540082,2000.7530.2161.838
2019-08-14214.38214.59217.04209.1400115,4000.7530.2071.805
2019-08-13216.96216.58223.07215.940088,3000.7610.2041.816
2019-08-12219.96217.79220.3212.5200110,9000.7660.2111.844
2019-08-09223.93220.22225.81216.7400188,3000.7660.2131.827
2019-08-08220.35223.5226.57210.8400610,3000.7650.2031.852
2019-08-07241.83221.85242.93210.8500284,8000.7730.2181.817
2019-08-06254.43256.21258.11250.490033,6000.7750.2742.044
2019-08-05249.85256.43257.72248.010096,4000.7760.2632.044
2019-08-02254.8252.31257.82242.930033,4000.8080.2232.039
2019-08-01250.02258.1260.44249.560064,9000.8060.2262.091
2019-07-31255.8251.49259.7242.540067,7000.8120.1961.983
2019-07-30235.22254.82268.27235.200238,8000.810.1941.917
2019-07-29233.11235.9237.66233.110042,8000.8150.1631.78
2019-07-26228.08232.95234.73226.080036,8000.8160.1621.753
2019-07-25229.98227.26231.15226.310043,7000.8160.1391.719
2019-07-24230.18229.89232.78227.430035,3000.8140.1411.734
2019-07-23229.27231.53232.8229.030027,5000.8150.1471.734
2019-07-22225.47228.48231.17224.830035,3000.8150.1481.708
2019-07-19224.7224.88230.72222.340095,7000.8150.1371.675
2019-07-18230.84224.71231.25224.480052,8000.8150.1291.657
2019-07-17233.9230.93236.17230.650037,8000.8170.1341.749
2019-07-16233.12234.13236.26229.860045,6000.8160.1371.704
2019-07-15240.84233.53240.84231.210073,2000.8160.1331.723
2019-07-12234.93240.32240.68234.130052,7000.8160.1471.814
2019-07-11238.91233.87238.91233.590035,4000.8140.1361.763
2019-07-10239.63238.07239.73237.640053,2000.8170.1481.787
2019-07-09237.2237.74239.7236.550051,9000.8170.1551.802
2019-07-08240.15237.81242.29236.660045,5000.8160.151.77
2019-07-05243.11240.66243.29237.470061,4000.8170.1481.814
2019-07-03243.12243.76245.82240.680049,5000.8170.1591.756
2019-07-02245.13242.04246.11239.600124,0000.8190.1621.757
2019-07-01244.33244.09247.2239.360099,1000.820.1681.737
2019-06-28234.72244.16245.36232.4800772,7000.8140.1641.764
2019-06-27240.89237.05242.33234.8400145,6000.8090.1551.701
2019-06-26239.3240.17240.8235.300197,1000.8070.1631.733
2019-06-25245.72238.42251.58238.3500381,6000.8090.1621.706
2019-06-24231.13225.97238.22223.6200135,0000.8220.1331.635
2019-06-21224.72230.84243.6218.9900384,9000.820.1391.587
2019-06-20224.23225.39225.83218.340098,9000.8210.1281.549
2019-06-19209.84222.51223.01209.840098,6000.8210.1231.553
2019-06-18215.64209.59217.94206.510083,3000.8180.11.494
2019-06-17203.16214.1219.36203.1600156,1000.8230.1161.558
2019-06-14211.41202.24212.84201.850064,5000.8220.0951.508
2019-06-13209.07212.68213.77208.630071,4000.820.1141.624
2019-06-12202.26208.34209.21201.960070,8000.830.0841.578
2019-06-11203.9201.72205.67201.050050,0000.8310.0741.52
2019-06-10200.91203.39210.34197.990082,9000.8310.0791.542
2019-06-07201.59201.39224.83200.150062,2000.8320.1031.556
2019-06-06202.65200.36205.85199.880084,6000.8370.1211.555
2019-06-05197203.71203.74195.5100101,9000.8390.1371.565
2019-06-04185.31196.86198.72183.530093,4000.840.1671.553
2019-06-03249.31185.31249.31181.0800173,2000.8210.1621.436
2019-05-31250.4249.5250.4244.90039,8000.8050.2791.933
2019-05-30251.32249.82254.5248.140.16036,2000.8070.2771.895
2019-05-29253.35251.16255.65247.220033,4000.8070.281.895
2019-05-28252.95254.44256.19251.830063,6000.8020.2741.941
2019-05-24251.79251.65255.65250.460071,6000.8070.271.933
2019-05-23253.65250.35253.65247.320042,2000.8080.2631.982
2019-05-22253.23253.93257.21252.920045,1000.8080.2722.017
2019-05-21252.26254.32254.88249.590047,0000.8120.2492.013
2019-05-20246.55247.06250.85246.550067,9000.8080.2491.993
2019-05-17252.52247.66255.4247.320034,4000.8160.2321.952
2019-05-16247.22253.85258.53247.220045,7000.8110.2392.039
2019-05-15245.16246.94249.53243.190079,7000.8040.2392.007
2019-05-14253.72246.05253.72243.130072,1000.8040.2441.929
2019-05-13251.16253.45257.77248.170040,6000.8140.2521.944
2019-05-10253.77254.55256.65249.210057,8000.8180.2411.936
2019-05-09251.3254.66257.55249.160027,9000.8180.2471.958
2019-05-08257.88253.34262.91252.180040,2000.820.2561.956
2019-05-07258.04257.79262.09253.930029,5000.8190.2711.96
2019-05-06255.42259.64261.2252.40034,5000.8210.271.934
2019-05-03242.09255.86258.39240.680053,9000.8220.2631.9
2019-05-02235.34240.67241.67235.340029,0000.8130.2441.788
2019-05-01235.28235.25237.55233.680040,4000.8150.231.718
2019-04-30234.18236.36237.3233.180051,1000.8130.2351.697
2019-04-29235.33234.23237.67233.840046,8000.8130.2351.695
2019-04-26231.68234.87235.88230.680020,2000.8140.2521.714
2019-04-25234.31230.68234.31229.690021,5000.8140.2361.655
2019-04-24227.79233.18234.48227.790032,5000.8130.2511.639
2019-04-23221.3228.69232.13221.260033,6000.8130.2491.609
2019-04-22220.81220.14223.98219.180060,4000.8070.2321.513
2019-04-18222.89222.59223.3219.580032,8000.8080.2411.55
2019-04-17228.69222.85228.69222.780018,1000.8060.2371.552
2019-04-16231.24227.35231.67227.350020,3000.8050.2351.588
2019-04-15229.08228.82229.86226.730017,9000.8060.2321.606
2019-04-12232.68229.88233.18227.480024,2000.8080.2411.607
2019-04-11232.45231.73233.18230.280022,6000.8090.2441.629
2019-04-10230.6231.86232.08228.830031,4000.8080.2491.629
2019-04-09231.43230.04233.18228.780030,9000.8090.2591.61
2019-04-08230.66233.27233.27229.280018,9000.8210.2391.635
2019-04-05231.18230.27234.18229.970019,8000.8270.2471.6
2019-04-04232.78231.48235.3229.180031,1000.8380.2281.637
2019-04-03229.65232.77233.9229.080020,7000.8360.2451.579
2019-04-02227.49228.42229.94227.490032,9000.8360.2421.534
2019-04-01231.28228.58231.85226.490014,6000.8350.2511.546
2019-03-29235.16230.18236.64229.780033,6000.8410.2631.547
2019-03-28233.04234.79238.17233.040015,1000.8420.2711.617
2019-03-27234.55237.54238.86234.550036,1000.8440.291.637
2019-03-26225.97234.68235.63223.950054,3000.8450.2871.599
2019-03-25226.55224.64226.59220.70035,9000.8420.2631.488
2019-03-22230.51225.91233.26225.70038,5000.8410.2721.478
2019-03-21227.63231.77235.37227.220043,6000.8370.2741.476
2019-03-20230.03227.72230.03225.70043,6000.8350.2691.481
2019-03-19230.78230.18231.1228.350035,8000.8330.271.483
2019-03-18235.25231.89236.99229.80040,3000.8350.2841.506
2019-03-15232.94235.58238.54232.940024,0000.8380.281.536
2019-03-14227.29232.39233.77225.980029,7000.8360.2921.565
2019-03-13226.02228.02230.99226.020014,1000.8420.2911.506
2019-03-12229.22227.39230.39226.180022,1000.8420.2811.483
2019-03-11225.94228.98230.7225.940015,5000.8430.2881.496
2019-03-08226.19227.1229.37226.190013,2000.8510.2771.499
2019-03-07231.21227.42234.1225.020012,4000.8510.2921.468
2019-03-06234.58231.21234.88230.70015,9000.8490.2981.455
2019-03-05239.6235.65239.6233.590034,0000.8470.311.492
2019-03-04239.97239.28241.5234.890032,6000.8430.2971.531
2019-03-01230.69239.91239.91230.680022,9000.8240.2841.646
2019-02-28232.69229.77233.53229.680022,0000.8220.261.567
2019-02-27232.91232.57234.57231.70.16015,1000.820.2751.584
2019-02-26235.01232.92235.01232.920014,3000.8170.2711.586
2019-02-25236.46234.62236.77233.180015,8000.8120.2481.594
2019-02-22234.52234.85236.27233.650010,5000.8170.2391.583
2019-02-21233.3234.51234.82231.180011,7000.8140.2361.474
2019-02-20234.32232.12234.32230.440021,7000.8140.2481.452
2019-02-19231.52232.36232.84228.130017,7000.8080.2761.486
2019-02-15231.1231.52231.52228.40021,8000.8260.2971.5
2019-02-14235230.67235.22229.120014,1000.8290.3031.522
2019-02-13232.54232.15235230.030015,8000.8310.311.604
2019-02-12231.18233.51235.39228.020024,7000.830.3171.622
2019-02-11234.43230.42238.03229.250016,0000.8290.3291.654
2019-02-08231.14233.85238.59229.780050,0000.830.3221.7
2019-02-07228.6233.89234.92227.630032,4000.8330.3151.739
2019-02-06227.53229.23231.06225.960070,0000.870.2581.714
2019-02-05230.32227.53230.52224.410079,8000.8690.2181.717
2019-02-04226.6229.37231.92226.60037,2000.8670.2111.702
2019-02-01226.67226.15232.04224.750034,0000.8690.2031.675
2019-01-31219.34226.06227.75218.940021,1000.8690.2011.673
2019-01-30218.16218.26219.23216.660010,7000.8940.2111.625
2019-01-29216.55216.92222.84216.550012,3000.8960.2121.662
2019-01-28218.93218.05219.32216.550010,6000.8950.2161.679
2019-01-25219.45219.56223.53218.75008,0000.8990.2231.768
2019-01-24217.55218.89219.95214.570012,3000.8930.2341.688
2019-01-23217.4217.83218.06215.560024,0000.8970.2381.646
2019-01-22215.08216.56217.55212.790012,5000.8980.241.645
2019-01-18216.45215.6217.49214.720019,9000.8890.2581.627
2019-01-17214.07215.57216.5214.070013,9000.8920.2751.648
2019-01-16213.7215.55217.54213.70016,8000.8820.2891.643
2019-01-15211.22214.3214.3210.610014,5000.8710.2731.621
2019-01-14211.98211.66213.13210.82006,8000.8580.2831.6
2019-01-11211.59213.08213.26211.270010,8000.8550.2751.632
2019-01-10210.59212.06214.01210.140023,0000.8550.2731.609
2019-01-09208.47212.55214.43207.580026,5000.8610.2641.599
2019-01-08209.39208.17209.39207.220010,6000.8650.2481.596
2019-01-07207.63208.26211.59205.450059,2000.8760.2351.572
2019-01-04205.71208.25209.56201.650033,3000.8750.2141.578
2019-01-03205.96204.33205.96200.940035,2000.8780.2231.549
2019-01-02205.62207.1207.1202.230024,4000.8790.2261.589
2018-12-31207.77207.96210.61204.860028,8000.8770.2351.556
2018-12-28205.1206.86210.47202.150046,1000.8830.2471.554
2018-12-27196.41205.19206.02194.020043,8000.8830.2391.532
2018-12-26194.26198.11199.97190.140015,8000.8780.2421.45
2018-12-24192.45192.9193.61184.740017,2000.8960.2471.407
2018-12-21198.7192.88198.7191.170063,9000.9010.2181.514
2018-12-20203.13199.23204.48197.690054,3000.8890.2131.608
2018-12-19204.48203.58205.65201.090047,8000.8860.2171.668
2018-12-18206.26204.83207.57204.020055,5000.890.2111.644
2018-12-17207.06206.55207.47203.510050,2000.8840.2081.682
2018-12-14208.9206.9210.72205.370054,1000.8820.1851.66
2018-12-13211.04210.15211.87204.290034,9000.880.1781.743
2018-12-12212.06211.35212.06206.740019,0000.8760.1841.787
2018-12-11212.69211.11212.69206.080030,6000.8760.1861.718
2018-12-10209.27211.06213.36202.330024,4000.8760.1861.69
2018-12-07212.28211.12214.36206.650044,0000.870.2061.695
2018-12-06217.03213.86217.03205.680043,2000.8730.2041.64
2018-12-04218.92217.22219.55216.380042,5000.8580.1991.605
2018-12-03224.06219.73224.06216.670034,2000.870.1911.646
2018-11-30220.69220.88223.56214.310049,3000.870.2031.649
2018-11-29208.19220.6221.7206.030.16050,7000.8640.1921.555
2018-11-28201.08209.61209.71201.080025,7000.8680.1651.469
2018-11-27201.42202.54202.92199.770021,0000.8610.1631.479
2018-11-26203.21202.21203.21196.810014,5000.8610.1651.489
2018-11-23198.96201.8203.33198.96007,0000.8660.1821.5
2018-11-21199.49200.16203.42198.390046,0000.8690.1611.542
2018-11-20198.18199.8201.48195.570039,7000.8690.1611.597
2018-11-19196.54200200.67195.90031,8000.8740.1591.589
2018-11-16197.14198.86199.44195.450020,9000.8790.1481.58
2018-11-15195.6197.43197.75195.450018,3000.8780.1461.606
2018-11-14198.68197.06198.68195.120020,9000.8720.141.603
2018-11-13201.22197.44201.22193.460020,6000.8670.1471.609
2018-11-12195.55197.94200.33193.450030,4000.870.1441.623
2018-11-09195.77197.59199.39192.680019,6000.8780.1331.604
2018-11-08195.96196.67198.44192.50018,5000.8810.1281.593
2018-11-07191.39196.43197.03183.480017,2000.8850.1181.637
2018-11-06183.48190.9190.9183.480018,2000.8810.1121.637
2018-11-05189.71188.83190.96186.480029,4000.8810.1071.671
2018-11-02185.25189.42192.66184.480020,2000.8810.1131.621
2018-11-01182.56184.97184.98180.970036,5000.8860.1091.541
2018-10-31183.96182.17183.96178.50046,5000.8810.1021.511
2018-10-30181.6183.25185.12179.360020,6000.8850.1081.548
2018-10-29181.76181.72184.28176.640047,9000.8870.1081.511
2018-10-26180179.76180.15175.820021,9000.8850.0961.493
2018-10-25183.68182.6189.08176.990026,4000.8840.1021.48
2018-10-24181.59182.5183.53180.910045,3000.8910.1061.474
2018-10-23178.39183.39185.07169.320065,2000.9110.1021.466
2018-10-22183.27181.49183.31175.750049,3000.9150.0981.423
2018-10-19179.69180.99183.06178.30033,6000.9170.0921.415
2018-10-18178.45179.5180.44174.520056,0000.9170.0891.385
2018-10-17176.82179.16179.85171.820042,8000.9220.0821.415
2018-10-16173.74177.61781680022,3000.9230.0831.402
2018-10-15172.11172.79172.79166.870012,1000.9160.0761.385
2018-10-12172.87171.91177.14170.680054,2000.9190.0681.337
2018-10-11172.22170.52177.5170.180028,9000.9230.0631.313
2018-10-10173.33172.86176.06170.550023,7000.9250.0541.388
2018-10-09177.5176.5178.06171.150018,1000.9330.0491.446
2018-10-08180.74178.68180.74175.820012,5000.9320.0541.502
2018-10-05181.28181.01184.48178.840021,4000.9360.0681.516
2018-10-04183.34181.43183.34180.870013,7000.940.0541.51
2018-10-03184.97184.04185.1181.490017,9000.9260.0471.548
2018-10-02184.66184.5188.48182.480025,7000.9210.0441.54
2018-10-01186.29184.66192.95182.060026,5000.9220.0521.524
2018-09-28183.73185.1185.99182.880019,3000.9230.0551.559
2018-09-27184.79184.13189.45182.10016,2000.9230.0661.511
2018-09-26187.06184.09196.43182.070049,3000.9090.0781.514
2018-09-25182.58187.47188.42179.520027,4000.9090.0691.488
2018-09-24180.16182.88187.16169.520035,0000.9080.0671.452
2018-09-21180.56180.75182.14177.80044,0000.9090.0641.461
2018-09-20181.84180.51181.84179.67008,8000.9120.0581.458
2018-09-19180180.75184.071800011,1000.9120.0531.515
2018-09-18180.89180.79183.06178.990026,9000.9120.0531.515
2018-09-17189.37180.49191.06175.990014,2000.9120.0571.53
2018-09-14190.07190.06192.38189.040010,6000.9060.0781.618
2018-09-13191.09189.52192.22188.98007,9000.9070.0781.61
2018-09-12191.16190.03194.23189.81006,7000.9080.0811.629
2018-09-11193.1191.16195.94190.51005,3000.9080.0861.634
2018-09-10199.74193.84199.74193.450015,6000.9090.0911.663
2018-09-07194.23198.93202.18194.230012,4000.9090.1021.701
2018-09-06194.49194.5202.33191.760013,5000.9080.0911.693
2018-09-05197.6194.91197.6191.280015,8000.9050.0941.655
2018-09-04197.44198.76199.94197.44002,8000.9030.0911.715
2018-08-31200.56200.18204.1197.060020,1000.9090.0991.721
2018-08-30207.36200.73207.36195.610.1604,0000.8920.1131.738
2018-08-29205.17203.87206.22201.58009,1000.8910.1151.733
2018-08-28202.67206.17206.9202.670018,9000.8930.1131.778
2018-08-27204.15202.47206202.360015,2000.8970.1091.764
2018-08-24208.12203.54209.13203.060014,1000.880.1081.777
2018-08-23204.96207.95210.94199.5009,0000.8860.1141.797
2018-08-22207.67208.77211.81207.670024,4000.8640.1291.774
2018-08-21202.27208.75211.09202.270018,8000.8510.1381.773
2018-08-20202.36203.47203.68199.430025,2000.8450.1331.722
2018-08-17202.2202.27204.48200.68006,6000.8470.1281.738
2018-08-16204.01202.26204.26199.83007,3000.8480.1221.789
2018-08-15200.72204.63206.4200.530010,6000.850.1281.856
2018-08-14202.59203.28206.2199.310019,0000.8530.131.844
2018-08-13202.76201.94204.01197.640010,8000.8530.1321.801


Copyright (c) 2005 - 2019 by Lukasz Tomicki