Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.06 11.06 11.06 0 +0.45(+4.24%)
Dec 28, 2017 10.34 10.79 10.34 10.61 14,532 +0.19(+1.87%)
Dec 27, 2017 10.32 10.71 10.32 10.41 24,687 -0.21(-1.96%)
Dec 26, 2017 10.38 10.65 10.17 10.62 15,677 +0.33(+3.18%)
Dec 22, 2017 9.877 10.29 9.639 10.29 33,878 +0.31(+3.15%)
Dec 21, 2017 9.520 10.12 9.359 9.979 20,796 +0.49(+5.15%)
Dec 20, 2017 8.627 9.520 8.598 9.490 60,240 +0.86(+10.00%)
Dec 19, 2017 9.104 9.163 8.627 8.627 21,512 -0.48(-5.23%)
Dec 18, 2017 9.104 9.312 9.104 9.104 9,647 +0.09(+0.99%)
Dec 15, 2017 8.955 9.395 8.866 9.014 14,373 +0.12(+1.34%)
Dec 14, 2017 9.252 9.252 8.823 8.895 9,833 -0.33(-3.55%)
Dec 13, 2017 9.244 9.399 9.074 9.223 8,463 +0.03(+0.32%)
Dec 12, 2017 9.104 9.788 8.687 9.193 50,174 +0.03(+0.32%)
Dec 11, 2017 9.163 9.252 9.133 9.163 6,746 +0.00(+0.00%)
Dec 08, 2017 9.253 9.401 9.163 9.163 5,964 -0.12(-1.28%)
Dec 07, 2017 9.193 9.401 9.193 9.282 9,880 +0.12(+1.30%)
Dec 06, 2017 9.374 9.755 9.163 9.163 16,070 -0.29(-3.10%)
Dec 05, 2017 9.639 9.788 9.248 9.456 18,509 -0.21(-2.20%)
Dec 04, 2017 9.698 9.914 9.639 9.669 11,297 -0.12(-1.22%)
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.