Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.217 4.267 3.989 4.174 44,078 +0.01(+0.16%)
Nov 27, 2015 4.173 4.265 4.168 4.168 11,312 -0.04(-0.94%)
Nov 25, 2015 4.173 4.207 4.207 4.207 19,729 +0.00(+0.02%)
Nov 24, 2015 4.383 4.383 4.187 4.206 8,795 -0.11(-2.51%)
Nov 23, 2015 4.452 4.452 4.231 4.315 22,322 -0.16(-3.58%)
Nov 20, 2015 4.639 4.644 4.393 4.475 22,111 -0.27(-5.65%)
Nov 19, 2015 4.275 4.797 4.255 4.742 58,868 +0.49(+11.44%)
Nov 18, 2015 4.270 4.285 4.206 4.255 7,028 +0.02(+0.58%)
Nov 17, 2015 4.270 4.270 4.231 4.231 1,937 -0.02(-0.46%)
Nov 16, 2015 4.255 4.280 4.229 4.251 7,652 +0.05(+1.17%)
Nov 13, 2015 4.221 4.285 4.186 4.201 9,742 -0.05(-1.27%)
Nov 12, 2015 4.177 4.280 4.177 4.255 7,720 -0.01(-0.27%)
Nov 11, 2015 4.285 4.285 4.226 4.267 20,206 -0.02(-0.42%)
Nov 10, 2015 4.359 4.359 4.285 4.285 6,661 +0.07(+1.75%)
Nov 09, 2015 4.472 4.472 4.024 4.211 37,214 -0.24(-5.31%)
Nov 06, 2015 4.984 4.984 4.315 4.447 15,930 -0.57(-11.37%)
Nov 05, 2015 5.161 5.161 4.733 5.018 9,752 -0.06(-1.16%)
Nov 04, 2015 5.048 5.278 5.048 5.077 5,514 +0.10(+1.98%)
Nov 03, 2015 4.870 5.018 4.870 4.979 5,423 +0.03(+0.70%)
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.