Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 10.72 10.72 9.989 10.02 17,447 -0.53(-5.06%)
Mar 30, 2015 11.01 11.01 10.48 10.56 21,501 +0.27(+2.59%)
Mar 27, 2015 10.13 10.47 9.965 10.29 14,020 +0.60(+6.22%)
Mar 26, 2015 9.810 9.877 9.527 9.687 9,575 -0.04(-0.44%)
Mar 25, 2015 9.532 9.754 9.497 9.730 4,359 +0.20(+2.13%)
Mar 24, 2015 9.634 9.645 9.328 9.527 13,841 -0.00(-0.05%)
Mar 23, 2015 9.257 9.588 8.997 9.531 13,005 +0.44(+4.84%)
Mar 20, 2015 8.699 9.101 8.699 9.092 21,385 +0.53(+6.21%)
Mar 19, 2015 8.477 8.624 8.463 8.560 56,062 +0.04(+0.47%)
Mar 18, 2015 9.281 9.338 8.236 8.520 87,994 -0.93(-9.81%)
Mar 17, 2015 9.971 10.06 9.343 9.446 33,957 -0.54(-5.40%)
Mar 16, 2015 10.76 10.76 9.985 9.985 29,300 -0.77(-7.16%)
Mar 13, 2015 11.06 11.06 10.76 10.76 20,901 -0.18(-1.64%)
Mar 12, 2015 11.27 11.27 10.87 10.94 18,329 -0.29(-2.61%)
Mar 11, 2015 11.55 11.60 11.22 11.23 4,665 -0.32(-2.74%)
Mar 10, 2015 11.57 11.60 11.55 11.55 12,625 -0.06(-0.49%)
Mar 09, 2015 11.55 11.61 11.55 11.60 9,784 +0.02(+0.16%)
Mar 06, 2015 11.77 11.81 11.55 11.58 16,662 +0.02(+0.21%)
Mar 05, 2015 11.56 11.78 11.55 11.56 16,444 +0.01(+0.05%)
Mar 04, 2015 11.98 11.77 11.55 11.55 17,575 -0.22(-1.84%)
Mar 03, 2015 11.88 11.93 11.60 11.77 24,252 -0.02(-0.14%)
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.