Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.353 8.373 8.353 8.360 6,279 -0.04(-0.48%)
Mar 28, 2019 8.681 8.681 8.383 8.400 4,176 +0.05(+0.62%)
Mar 27, 2019 8.565 8.565 8.328 8.348 9,432 -0.09(-1.02%)
Mar 26, 2019 8.012 8.434 8.012 8.434 2,596 +0.02(+0.22%)
Mar 25, 2019 8.467 8.467 8.368 8.415 11,058 -0.06(-0.69%)
Mar 22, 2019 8.453 8.473 8.414 8.473 6,070 -0.01(-0.07%)
Mar 21, 2019 8.203 8.479 8.203 8.479 5,075 +0.23(+2.79%)
Mar 20, 2019 8.236 8.269 8.192 8.249 9,915 +0.06(+0.72%)
Mar 19, 2019 7.702 8.196 7.702 8.190 15,312 +0.61(+8.09%)
Mar 18, 2019 7.531 7.577 7.531 7.577 1,218 +0.02(+0.24%)
Mar 15, 2019 7.549 7.577 7.531 7.559 7,285 +0.03(+0.37%)
Mar 14, 2019 7.709 7.709 7.531 7.531 8,007 -0.18(-2.34%)
Mar 13, 2019 7.757 7.757 7.712 7.712 1,341 -0.06(-0.81%)
Mar 12, 2019 7.907 7.907 7.643 7.775 4,944 +0.20(+2.61%)
Mar 11, 2019 7.544 7.590 7.544 7.577 5,381 +0.03(+0.41%)
Mar 08, 2019 7.590 7.610 7.546 7.546 4,097 -0.03(-0.41%)
Mar 07, 2019 7.643 7.643 7.577 7.577 479 +0.00(+0.00%)
Mar 06, 2019 7.610 7.642 7.577 7.577 5,448 -0.06(-0.78%)
Mar 05, 2019 7.673 7.673 7.636 7.636 1,724 -0.04(-0.50%)
Mar 04, 2019 7.617 7.675 7.617 7.675 2,027 -0.01(-0.19%)
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.