Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.46 13.71 13.20 13.20 16,794 +0.09(+0.69%)
Mar 30, 2010 13.44 13.47 13.11 13.11 6,915 -0.22(-1.67%)
Mar 29, 2010 13.35 13.51 13.04 13.34 89,729 -0.05(-0.39%)
Mar 26, 2010 13.39 13.39 13.25 13.39 15,042 +0.17(+1.31%)
Mar 25, 2010 13.25 13.36 13.21 13.22 43,591 -0.03(-0.19%)
Mar 24, 2010 13.00 13.24 13.00 13.24 11,019 +0.32(+2.46%)
Mar 23, 2010 12.29 12.92 12.26 12.92 29,939 +0.63(+5.13%)
Mar 22, 2010 11.60 12.30 11.60 12.29 49,569 +0.38(+3.17%)
Mar 19, 2010 12.45 12.74 11.51 11.91 91,870 -0.52(-4.21%)
Mar 18, 2010 12.85 12.92 12.36 12.44 35,167 -0.35(-2.72%)
Mar 17, 2010 13.34 13.34 12.75 12.78 89,128 -0.58(-4.33%)
Mar 16, 2010 13.39 13.39 13.27 13.36 7,012 -0.03(-0.19%)
Mar 15, 2010 13.37 13.39 13.32 13.39 68,939 +0.03(+0.25%)
Mar 12, 2010 13.44 13.46 13.28 13.36 11,203 -0.09(-0.64%)
Mar 11, 2010 13.34 13.47 13.32 13.44 18,770 -0.03(-0.19%)
Mar 10, 2010 13.39 13.47 13.26 13.47 14,899 +0.08(+0.61%)
Mar 09, 2010 13.36 13.39 13.24 13.39 18,002 +0.10(+0.74%)
Mar 08, 2010 13.08 13.38 13.08 13.29 14,144 +0.14(+1.10%)
Mar 05, 2010 13.31 13.31 13.12 13.14 12,215 -0.03(-0.26%)
Mar 04, 2010 13.22 13.39 13.18 13.18 33,784 -0.11(-0.85%)
Mar 03, 2010 13.19 13.39 13.19 13.29 10,280 -0.08(-0.59%)
Mar 02, 2010 13.39 13.39 13.18 13.37 4,914 +0.01(+0.05%)
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.