Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.623 9.623 9.410 9.510 9,956 +0.01(+0.13%)
Jan 30, 2014 9.615 9.615 9.222 9.498 12,417 -0.03(-0.31%)
Jan 29, 2014 9.564 9.590 9.447 9.527 9,745 +0.10(+1.01%)
Jan 28, 2014 9.372 9.493 9.248 9.432 18,926 +0.06(+0.63%)
Jan 27, 2014 9.476 9.534 9.256 9.372 45,584 -0.17(-1.73%)
Jan 24, 2014 9.357 9.538 9.248 9.538 58,999 +0.20(+2.13%)
Jan 23, 2014 9.206 9.376 9.206 9.339 35,278 +0.15(+1.63%)
Jan 22, 2014 9.119 9.260 8.982 9.190 16,257 +0.07(+0.82%)
Jan 21, 2014 9.269 9.269 9.032 9.115 30,231 -0.13(-1.39%)
Jan 17, 2014 9.235 9.244 9.244 9.244 33,035 -0.04(-0.40%)
Jan 16, 2014 9.123 9.281 9.020 9.281 28,201 +0.18(+2.01%)
Jan 15, 2014 9.112 9.123 8.828 9.099 9,348 +0.06(+0.62%)
Jan 14, 2014 8.647 9.045 8.688 9.043 23,771 +0.35(+4.08%)
Jan 13, 2014 8.700 8.841 8.688 8.688 20,904 -0.11(-1.21%)
Jan 10, 2014 8.738 8.794 8.709 8.794 3,002 -0.02(-0.27%)
Jan 09, 2014 8.978 9.101 8.808 8.818 3,477 -0.21(-2.28%)
Jan 08, 2014 9.020 9.078 8.978 9.024 4,113 -0.08(-0.84%)
Jan 07, 2014 9.216 9.216 9.045 9.100 5,502 -0.00(-0.05%)
Jan 06, 2014 9.248 9.248 8.916 9.105 4,663 +0.08(+0.94%)
Jan 03, 2014 9.198 9.244 8.754 9.020 15,524 +0.02(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.