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 (%)
Dec 29, 2017 11.01 11.01 11.01 0 +0.45(+4.24%)
Dec 28, 2017 10.29 10.74 10.29 10.56 14,600 +0.19(+1.87%)
Dec 27, 2017 10.28 10.66 10.28 10.36 24,802 -0.21(-1.96%)
Dec 26, 2017 10.33 10.60 10.13 10.57 15,750 +0.33(+3.18%)
Dec 22, 2017 9.831 10.25 9.594 10.25 34,037 +0.31(+3.15%)
Dec 21, 2017 9.476 10.07 9.316 9.933 20,894 +0.49(+5.15%)
Dec 20, 2017 8.587 9.476 8.558 9.446 60,522 +0.86(+10.00%)
Dec 19, 2017 9.061 9.120 8.587 8.587 21,613 -0.47(-5.23%)
Dec 18, 2017 9.061 9.268 9.061 9.061 9,692 +0.09(+0.99%)
Dec 15, 2017 8.913 9.351 8.824 8.972 14,440 +0.12(+1.34%)
Dec 14, 2017 9.209 9.209 8.782 8.854 9,879 -0.33(-3.55%)
Dec 13, 2017 9.201 9.355 9.031 9.180 8,503 +0.03(+0.32%)
Dec 12, 2017 9.061 9.742 8.647 9.150 50,409 +0.03(+0.32%)
Dec 11, 2017 9.120 9.209 9.091 9.120 6,777 +0.00(+0.00%)
Dec 08, 2017 9.210 9.357 9.120 9.120 5,992 -0.12(-1.28%)
Dec 07, 2017 9.150 9.357 9.150 9.239 9,926 +0.12(+1.30%)
Dec 06, 2017 9.331 9.710 9.120 9.120 16,145 -0.29(-3.10%)
Dec 05, 2017 9.594 9.742 9.205 9.412 18,595 -0.21(-2.20%)
Dec 04, 2017 9.653 9.868 9.594 9.624 11,350 -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.