Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.584 8.584 8.584 8.584 306 -0.00(-0.00%)
Nov 29, 2018 8.600 8.600 8.584 8.584 5,841 +0.01(+0.10%)
Nov 28, 2018 8.555 8.587 8.555 8.576 1,857 +0.02(+0.24%)
Nov 27, 2018 8.555 8.613 8.555 8.555 9,037 -0.01(-0.10%)
Nov 26, 2018 8.596 8.604 8.563 8.563 2,259 -0.08(-0.95%)
Nov 23, 2018 8.646 8.646 8.646 8.646 463 +0.00(+0.00%)
Nov 21, 2018 8.646 8.646 8.646 0 +0.09(+1.02%)
Nov 20, 2018 8.555 8.616 8.555 8.558 10,937 -0.01(-0.11%)
Nov 19, 2018 8.600 8.620 8.568 8.568 4,568 -0.05(-0.60%)
Nov 16, 2018 8.555 8.620 8.555 8.620 1,391 +0.00(+0.05%)
Nov 15, 2018 8.665 8.665 8.575 8.616 4,824 -0.05(-0.57%)
Nov 14, 2018 8.594 8.665 8.581 8.665 5,485 +0.07(+0.83%)
Nov 13, 2018 8.562 8.622 8.562 8.594 3,849 -0.03(-0.35%)
Nov 12, 2018 8.606 8.626 8.542 8.624 33,814 +0.06(+0.73%)
Nov 09, 2018 8.591 8.591 8.562 8.562 618 +0.00(+0.00%)
Nov 08, 2018 8.659 8.659 8.562 8.562 5,316 -0.10(-1.19%)
Nov 07, 2018 8.659 8.665 8.653 8.665 3,057 +0.10(+1.21%)
Nov 06, 2018 8.660 8.660 8.562 8.562 6,372 -0.07(-0.82%)
Nov 05, 2018 8.620 8.678 8.620 8.633 3,289 +0.07(+0.83%)
Nov 02, 2018 8.665 8.730 8.562 8.562 10,051 -0.12(-1.34%)
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.