Mesa Royalty Trust (NY: MTR )

5.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.309 8.313 8.113 8.264 10,525 +0.00(+0.00%)
Nov 29, 2012 8.302 8.302 8.109 8.264 16,818 +0.10(+1.20%)
Nov 28, 2012 8.302 8.389 8.166 8.166 18,613 -0.32(-3.80%)
Nov 27, 2012 8.563 8.773 8.334 8.488 25,394 -0.15(-1.74%)
Nov 26, 2012 8.485 8.807 8.323 8.639 11,666 -0.02(-0.22%)
Nov 23, 2012 8.686 8.826 8.508 8.657 12,247 +0.28(+3.40%)
Nov 21, 2012 8.417 8.635 8.373 8.373 9,718 +0.05(+0.64%)
Nov 20, 2012 8.263 8.439 8.213 8.319 5,609 -0.02(-0.27%)
Nov 19, 2012 8.113 8.402 8.113 8.342 28,730 +0.15(+1.88%)
Nov 16, 2012 8.192 8.207 7.981 8.188 31,081 -0.10(-1.19%)
Nov 15, 2012 8.263 8.446 8.263 8.286 12,172 -0.11(-1.29%)
Nov 14, 2012 8.368 8.571 8.301 8.394 29,734 +0.04(+0.50%)
Nov 13, 2012 7.887 8.353 7.887 8.353 29,753 +0.46(+5.83%)
Nov 12, 2012 9.052 9.052 7.681 7.893 47,048 -1.16(-12.81%)
Nov 09, 2012 9.014 9.168 8.879 9.052 22,769 +0.15(+1.64%)
Nov 08, 2012 9.615 9.785 8.808 8.905 76,130 -0.72(-7.53%)
Nov 07, 2012 9.773 9.902 9.630 9.630 16,728 -0.29(-2.88%)
Nov 06, 2012 9.825 9.916 9.765 9.916 6,882 +0.08(+0.80%)
Nov 05, 2012 9.717 9.953 9.717 9.837 5,513 +0.20(+2.11%)
Nov 02, 2012 9.653 10.12 9.634 9.634 23,738 -0.02(-0.18%)
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.