Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.488 3.663 3.356 3.533 4,081 -0.14(-3.89%)
Mar 30, 2020 4.702 5.173 3.327 3.676 29,319 -1.00(-21.36%)
Mar 27, 2020 4.711 4.826 4.654 4.675 4,748 -0.39(-7.65%)
Mar 26, 2020 4.676 5.077 4.676 5.062 13,981 +0.30(+6.33%)
Mar 25, 2020 3.014 4.812 3.014 4.761 26,532 +1.88(+64.99%)
Mar 24, 2020 2.957 3.115 2.886 2.886 6,383 +0.08(+2.81%)
Mar 23, 2020 2.936 3.158 2.807 2.807 8,463 -0.37(-11.64%)
Mar 20, 2020 3.337 3.938 2.979 3.177 10,195 +0.21(+6.91%)
Mar 19, 2020 2.821 3.044 2.778 2.971 2,907 +0.11(+3.75%)
Mar 18, 2020 3.301 3.938 2.864 2.864 26,493 -0.64(-18.37%)
Mar 17, 2020 3.781 3.824 3.430 3.509 8,809 -0.37(-9.59%)
Mar 16, 2020 4.432 4.533 3.881 3.881 6,397 -0.83(-17.63%)
Mar 13, 2020 4.296 5.005 4.217 4.711 15,641 +0.57(+13.84%)
Mar 12, 2020 3.580 4.139 2.778 4.139 42,543 +0.36(+9.43%)
Mar 11, 2020 4.046 4.046 3.782 3.782 4,484 -0.09(-2.37%)
Mar 10, 2020 4.124 4.124 3.874 3.874 13,964 +0.09(+2.46%)
Mar 09, 2020 3.938 4.131 3.781 3.781 15,457 -0.27(-6.58%)
Mar 06, 2020 4.117 4.232 3.967 4.047 11,033 -0.08(-2.05%)
Mar 05, 2020 4.296 4.296 4.117 4.131 17,397 -0.13(-3.04%)
Mar 04, 2020 4.332 4.332 4.210 4.261 7,421 -0.04(-1.03%)
Mar 03, 2020 4.482 4.482 4.210 4.305 8,731 -0.09(-2.08%)
Mar 02, 2020 4.296 4.439 4.296 4.396 5,875 +0.12(+2.80%)
Feb 28, 2020 4.500 4.600 4.167 4.277 12,150 -0.02(-0.55%)
Feb 27, 2020 4.353 4.353 4.160 4.300 11,524 -0.17(-3.74%)
Feb 26, 2020 4.460 4.702 4.460 4.467 3,573 -0.06(-1.26%)
Feb 25, 2020 4.702 4.913 4.481 4.524 33,820 -0.28(-5.91%)
Feb 24, 2020 5.076 5.076 4.773 4.808 22,360 -0.28(-5.58%)
Feb 21, 2020 5.135 5.206 4.973 5.092 10,700 +0.07(+1.47%)
Feb 20, 2020 4.915 5.021 4.915 5.018 8,124 +0.09(+1.74%)
Feb 19, 2020 4.957 4.957 4.915 4.932 7,302 -0.08(-1.56%)
Feb 18, 2020 5.099 5.110 5.002 5.010 8,819 -0.08(-1.54%)
Feb 14, 2020 5.057 5.170 5.057 5.089 3,660 +0.01(+0.21%)
Feb 13, 2020 5.206 5.206 5.043 5.078 3,719 -0.01(-0.14%)
Feb 12, 2020 5.185 5.206 5.078 5.085 8,612 -0.12(-2.32%)
Feb 11, 2020 5.185 5.206 5.149 5.206 2,592 +0.02(+0.41%)
Feb 10, 2020 5.284 5.327 5.177 5.185 11,417 -0.02(-0.41%)
Feb 07, 2020 5.279 5.279 5.138 5.206 14,784 -0.06(-1.20%)
Feb 06, 2020 5.530 5.561 5.262 5.269 12,244 -0.30(-5.37%)
Feb 05, 2020 5.405 5.568 5.378 5.568 2,506 +0.15(+2.82%)
Feb 04, 2020 5.325 5.415 5.277 5.415 9,019 +0.05(+0.99%)
Feb 03, 2020 5.533 5.533 5.270 5.362 8,666 +0.00(+0.03%)
Jan 31, 2020 5.568 5.568 5.327 5.360 11,123 -0.11(-1.97%)
Jan 30, 2020 5.540 5.540 5.327 5.468 8,893 +0.03(+0.51%)
Jan 29, 2020 5.413 5.546 5.392 5.441 23,376 -0.02(-0.39%)
Jan 28, 2020 5.333 5.538 5.333 5.462 5,832 +0.17(+3.25%)
Jan 27, 2020 5.399 5.399 5.202 5.290 10,310 -0.20(-3.64%)
Jan 24, 2020 5.729 5.778 5.490 5.490 4,552 -0.29(-4.97%)
Jan 23, 2020 5.729 5.798 5.673 5.777 5,805 +0.13(+2.25%)
Jan 22, 2020 5.575 5.792 5.505 5.650 18,555 +0.19(+3.44%)
Jan 21, 2020 5.223 5.729 5.209 5.462 13,132 +0.15(+2.91%)
Jan 17, 2020 5.265 5.413 5.265 5.307 8,819 +0.04(+0.68%)
Jan 16, 2020 5.216 5.357 5.209 5.272 9,666 +0.07(+1.30%)
Jan 15, 2020 5.202 5.279 5.153 5.204 16,083 +0.05(+0.99%)
Jan 14, 2020 5.026 5.173 5.026 5.153 5,040 +0.02(+0.41%)
Jan 13, 2020 5.075 5.378 4.921 5.132 39,929 +0.21(+4.29%)
Jan 10, 2020 4.977 5.019 4.921 4.921 16,216 -0.12(-2.47%)
Jan 09, 2020 5.061 5.127 5.008 5.045 3,577 -0.07(-1.33%)
Jan 08, 2020 5.264 5.264 5.097 5.113 4,981 -0.08(-1.55%)
Jan 07, 2020 5.171 5.229 5.030 5.194 7,747 -0.06(-1.23%)
Jan 06, 2020 5.209 5.441 5.017 5.258 33,180 +0.12(+2.38%)
Jan 03, 2020 5.097 5.223 5.045 5.136 19,631 +0.13(+2.62%)
Jan 02, 2020 4.921 5.118 4.921 5.005 18,733 +0.12(+2.45%)
Dec 31, 2019 5.216 5.216 4.850 4.886 17,781 -0.32(-6.21%)
Dec 30, 2019 4.991 5.216 4.960 5.209 21,500 +0.35(+7.30%)
Dec 27, 2019 4.841 4.945 4.841 4.855 6,460 -0.05(-0.95%)
Dec 26, 2019 4.876 5.015 4.834 4.901 17,408 +0.03(+0.64%)
Dec 24, 2019 4.708 4.910 4.708 4.870 5,886 +0.16(+3.43%)
Dec 23, 2019 4.701 4.722 4.562 4.708 18,938 +0.01(+0.15%)
Dec 20, 2019 4.806 4.876 4.597 4.701 13,782 -0.06(-1.17%)
Dec 19, 2019 4.660 4.876 4.590 4.757 9,688 +0.18(+3.97%)
Dec 18, 2019 4.444 4.628 4.444 4.575 5,681 +0.05(+1.00%)
Dec 17, 2019 4.520 4.653 4.466 4.530 10,407 +0.03(+0.60%)
Dec 16, 2019 4.499 4.541 4.444 4.503 12,627 +0.06(+1.33%)
Dec 13, 2019 4.736 4.801 4.430 4.444 22,540 -0.33(-6.86%)
Dec 12, 2019 4.597 4.809 4.597 4.771 17,755 +0.07(+1.48%)
Dec 11, 2019 4.715 4.787 4.667 4.701 9,854 -0.03(-0.58%)
Dec 10, 2019 5.084 5.084 4.611 4.729 12,338 -0.22(-4.37%)
Dec 09, 2019 4.806 4.951 4.806 4.945 3,475 +0.09(+1.87%)
Dec 06, 2019 4.841 5.175 4.681 4.855 33,021 +0.01(+0.14%)
Dec 05, 2019 4.945 4.945 4.681 4.848 11,530 -0.01(-0.29%)
Dec 04, 2019 4.862 4.897 4.858 4.862 5,669 -0.13(-2.64%)
Dec 03, 2019 4.995 5.174 4.994 4.994 11,767 -0.09(-1.85%)
Dec 02, 2019 5.015 5.088 4.966 5.088 6,861 +0.01(+0.12%)
Nov 29, 2019 4.980 5.224 4.980 5.082 6,317 +0.14(+2.76%)
Nov 27, 2019 4.767 4.945 4.760 4.945 15,936 -0.00(-0.04%)
Nov 26, 2019 5.017 5.020 4.864 4.947 23,509 -0.09(-1.84%)
Nov 25, 2019 4.753 5.165 4.490 5.040 11,356 -0.29(-5.41%)
Nov 22, 2019 4.483 5.328 4.483 5.328 50,945 +0.83(+18.44%)
Nov 21, 2019 4.850 4.864 4.354 4.499 23,333 -0.21(-4.53%)
Nov 20, 2019 4.504 4.778 4.504 4.712 5,777 +0.24(+5.43%)
Nov 19, 2019 4.733 4.773 4.469 4.469 10,867 -0.26(-5.56%)
Nov 18, 2019 5.100 5.287 4.677 4.733 3,153 -0.01(-0.15%)
Nov 15, 2019 4.767 4.982 4.712 4.739 3,463 +0.06(+1.33%)
Nov 14, 2019 5.024 5.024 4.545 4.677 46,080 -0.34(-6.77%)
Nov 13, 2019 4.889 5.024 4.889 5.017 4,062 +0.05(+0.98%)
Nov 12, 2019 5.107 5.107 4.705 4.968 8,324 +0.10(+2.14%)
Nov 11, 2019 4.933 5.086 4.852 4.864 6,504 -0.17(-3.44%)
Nov 08, 2019 5.578 5.578 4.875 5.037 16,596 -0.41(-7.51%)
Nov 07, 2019 5.398 5.613 5.342 5.446 8,631 +0.04(+0.77%)
Nov 06, 2019 5.640 5.640 5.301 5.405 9,708 -0.16(-2.86%)
Nov 05, 2019 5.536 5.883 5.536 5.564 14,798 +0.23(+4.29%)
Nov 04, 2019 5.412 5.716 5.335 5.335 15,824 -0.10(-1.91%)
Nov 01, 2019 5.467 5.595 5.425 5.439 8,514 -0.17(-3.11%)
Oct 31, 2019 5.647 5.675 5.474 5.614 9,102 -0.06(-0.97%)
Oct 30, 2019 5.654 5.856 5.654 5.669 7,485 +0.01(+0.22%)
Oct 29, 2019 5.587 6.153 5.484 5.656 36,851 +0.22(+4.11%)
Oct 28, 2019 5.587 5.587 5.421 5.433 5,917 +0.12(+2.29%)
Oct 25, 2019 5.339 5.339 5.242 5.311 13,337 -0.06(-1.09%)
Oct 24, 2019 5.380 5.437 5.270 5.370 4,801 -0.10(-1.82%)
Oct 23, 2019 5.518 5.528 5.338 5.469 14,398 -0.06(-1.13%)
Oct 22, 2019 5.484 5.537 5.242 5.532 7,132 +0.01(+0.25%)
Oct 21, 2019 5.380 5.518 5.185 5.518 18,223 +0.02(+0.38%)
Oct 18, 2019 5.553 5.650 5.498 5.498 8,698 -0.10(-1.85%)
Oct 17, 2019 5.715 5.715 5.525 5.601 6,736 -0.12(-2.05%)
Oct 16, 2019 5.504 5.725 5.504 5.718 2,561 +0.09(+1.61%)
Oct 15, 2019 5.725 5.725 5.525 5.627 6,080 -0.10(-1.71%)
Oct 14, 2019 5.601 5.725 5.518 5.725 3,108 +0.12(+2.21%)
Oct 11, 2019 5.525 6.401 5.387 5.601 68,573 -0.08(-1.42%)
Oct 10, 2019 5.587 5.698 5.187 5.682 25,576 -0.11(-1.93%)
Oct 09, 2019 5.601 5.794 5.449 5.794 5,614 +0.06(+1.08%)
Oct 08, 2019 5.670 5.797 5.549 5.732 4,178 +0.11(+1.96%)
Oct 07, 2019 5.760 5.760 5.478 5.622 8,801 -0.14(-2.40%)
Oct 04, 2019 5.815 5.939 5.518 5.760 14,062 -0.01(-0.12%)
Oct 03, 2019 5.884 5.884 5.614 5.767 7,186 +0.04(+0.70%)
Oct 02, 2019 5.629 5.946 5.429 5.727 10,404 +0.32(+5.90%)
Oct 01, 2019 5.794 5.856 5.408 5.408 11,373 -0.56(-9.36%)
Sep 30, 2019 5.987 5.987 5.876 5.967 2,329 -0.02(-0.35%)
Sep 27, 2019 6.118 6.118 5.760 5.987 3,189 +0.28(+4.88%)
Sep 26, 2019 5.902 5.902 5.654 5.709 8,245 -0.07(-1.14%)
Sep 25, 2019 5.764 6.286 5.516 5.774 11,274 +0.18(+3.14%)
Sep 24, 2019 5.443 6.123 5.399 5.599 31,137 +0.24(+4.49%)
Sep 23, 2019 5.509 5.544 5.338 5.358 14,976 -0.14(-2.50%)
Sep 20, 2019 5.619 5.864 5.379 5.496 7,424 +0.07(+1.26%)
Sep 19, 2019 5.338 6.330 5.338 5.427 83,686 +0.10(+1.81%)
Sep 18, 2019 5.764 5.764 5.331 5.331 8,641 -0.25(-4.50%)
Sep 17, 2019 5.722 5.722 5.420 5.582 7,533 -0.14(-2.43%)
Sep 16, 2019 5.339 6.492 5.290 5.721 59,536 +0.36(+6.76%)
Sep 13, 2019 5.214 5.553 5.214 5.358 4,803 -0.19(-3.39%)
Sep 12, 2019 5.750 5.750 5.294 5.546 17,865 -0.18(-3.10%)
Sep 11, 2019 5.150 5.723 5.150 5.723 26,125 +0.35(+6.54%)
Sep 10, 2019 5.386 5.386 5.190 5.372 11,109 +0.05(+1.03%)
Sep 09, 2019 4.850 5.317 4.850 5.317 3,270 +0.47(+9.63%)
Sep 06, 2019 4.891 5.008 4.843 4.850 8,443 +0.00(+0.06%)
Sep 05, 2019 5.185 5.253 4.847 4.847 9,191 -0.46(-8.69%)
Sep 04, 2019 5.173 5.394 5.173 5.309 6,432 +0.03(+0.62%)
Sep 03, 2019 5.489 5.489 5.255 5.276 6,179 -0.08(-1.54%)
Aug 30, 2019 5.283 5.387 5.269 5.358 12,955 +0.17(+3.31%)
Aug 29, 2019 5.386 5.466 5.186 5.186 4,617 -0.24(-4.35%)
Aug 28, 2019 5.717 5.717 5.258 5.422 25,864 -0.22(-3.87%)
Aug 27, 2019 5.572 5.684 5.445 5.640 13,892 +0.16(+2.98%)
Aug 26, 2019 5.744 5.867 5.263 5.477 18,584 -0.16(-2.79%)
Aug 23, 2019 5.113 5.663 5.113 5.634 20,011 +0.49(+9.59%)
Aug 22, 2019 4.827 5.155 4.827 5.141 30,535 +0.43(+9.16%)
Aug 21, 2019 4.731 5.244 4.642 4.710 48,535 -0.13(-2.62%)
Aug 20, 2019 4.785 4.963 4.751 4.837 9,742 +0.13(+2.69%)
Aug 19, 2019 4.621 5.005 4.621 4.710 16,935 +0.14(+2.99%)
Aug 16, 2019 4.751 4.819 4.457 4.573 28,191 -0.05(-1.04%)
Aug 15, 2019 4.751 5.084 4.388 4.621 15,849 -0.21(-4.26%)
Aug 14, 2019 5.114 5.112 4.706 4.827 12,461 -0.27(-5.24%)
Aug 13, 2019 5.306 5.346 5.052 5.094 14,120 -0.17(-3.25%)
Aug 12, 2019 5.135 5.388 5.135 5.265 13,692 +0.10(+1.85%)
Aug 09, 2019 5.340 5.422 5.135 5.169 8,618 -0.11(-2.08%)
Aug 08, 2019 5.333 5.593 5.278 5.278 13,436 +0.01(+0.13%)
Aug 07, 2019 5.005 5.388 5.005 5.272 24,679 +0.27(+5.48%)
Aug 06, 2019 4.874 5.127 4.874 4.998 19,243 +0.23(+4.89%)
Aug 05, 2019 5.011 5.011 4.512 4.765 23,175 -0.23(-4.53%)
Aug 02, 2019 5.819 5.819 4.621 4.991 60,764 -0.59(-10.55%)
Aug 01, 2019 6.983 7.044 5.382 5.580 32,900 -1.28(-18.61%)
Jul 31, 2019 8.188 8.188 6.856 6.856 36,203 -1.15(-14.41%)
Jul 30, 2019 7.989 8.010 7.951 8.010 2,135 +0.04(+0.50%)
Jul 29, 2019 7.840 8.168 7.708 7.970 12,256 +0.33(+4.26%)
Jul 26, 2019 7.495 7.645 7.495 7.645 1,610 +0.13(+1.76%)
Jul 25, 2019 7.458 7.574 7.451 7.513 1,781 +0.05(+0.73%)
Jul 24, 2019 7.444 7.485 7.444 7.458 8,700 +0.01(+0.12%)
Jul 23, 2019 7.601 7.641 7.444 7.449 27,944 -0.21(-2.79%)
Jul 22, 2019 7.759 7.839 7.663 7.663 7,161 +0.00(+0.00%)
Jul 19, 2019 7.738 7.786 7.663 7.663 18,302 -0.12(-1.58%)
Jul 18, 2019 7.943 8.134 7.786 7.786 15,811 -0.12(-1.57%)
Jul 17, 2019 7.936 7.936 7.888 7.910 2,661 +0.19(+2.49%)
Jul 16, 2019 7.859 8.032 7.718 7.718 6,339 -0.10(-1.31%)
Jul 15, 2019 7.827 8.312 7.731 7.820 42,079 +0.10(+1.33%)
Jul 12, 2019 7.704 7.844 7.704 7.718 4,539 +0.06(+0.80%)
Jul 11, 2019 7.806 7.936 7.656 7.656 21,779 -0.07(-0.90%)
Jul 10, 2019 7.779 7.813 7.697 7.726 9,504 +0.06(+0.73%)
Jul 09, 2019 7.663 7.735 7.614 7.670 4,676 -0.01(-0.17%)
Jul 08, 2019 7.623 7.697 7.622 7.682 1,697 +0.09(+1.16%)
Jul 05, 2019 7.718 7.791 7.567 7.595 12,006 -0.13(-1.64%)
Jul 03, 2019 7.765 7.859 7.663 7.721 6,735 -0.13(-1.70%)
Jul 02, 2019 7.916 8.033 7.825 7.854 4,558 +0.03(+0.35%)
Jul 01, 2019 7.984 8.025 7.827 7.827 4,872 -0.02(-0.26%)
Jun 28, 2019 7.752 7.888 7.752 7.847 12,299 +0.18(+2.39%)
Jun 27, 2019 7.745 7.745 7.605 7.664 6,546 -0.08(-1.05%)
Jun 26, 2019 7.790 7.864 7.746 7.746 3,004 -0.12(-1.47%)
Jun 25, 2019 7.939 7.984 7.663 7.861 26,913 -0.14(-1.79%)
Jun 24, 2019 7.999 8.128 7.999 8.005 1,840 -0.19(-2.32%)
Jun 21, 2019 8.250 8.250 8.000 8.195 2,657 -0.08(-0.99%)
Jun 20, 2019 8.211 8.277 8.211 8.277 2,196 +0.05(+0.57%)
Jun 19, 2019 8.277 8.344 8.138 8.230 3,075 +0.06(+0.69%)
Jun 18, 2019 8.396 8.399 8.173 8.173 4,040 -0.32(-3.77%)
Jun 17, 2019 8.433 8.548 8.433 8.493 1,644 +0.13(+1.61%)
Jun 14, 2019 8.273 8.385 8.203 8.358 2,805 +0.15(+1.83%)
Jun 13, 2019 8.372 8.582 8.142 8.209 4,182 -0.27(-3.20%)
Jun 12, 2019 8.480 8.480 8.480 8.480 997 +0.21(+2.51%)
Jun 11, 2019 8.243 8.273 8.226 8.273 850 +0.17(+2.08%)
Jun 10, 2019 8.331 8.331 8.101 8.105 1,821 -0.11(-1.36%)
Jun 07, 2019 8.548 8.548 8.216 8.216 3,100 -0.31(-3.65%)
Jun 06, 2019 8.562 8.643 8.413 8.528 4,023 -0.13(-1.49%)
Jun 05, 2019 8.027 8.657 8.027 8.657 18,777 +0.58(+7.19%)
Jun 04, 2019 7.607 8.076 7.607 8.076 6,470 +0.41(+5.32%)
Jun 03, 2019 7.762 7.830 7.641 7.668 9,179 +0.01(+0.09%)
May 31, 2019 7.654 7.718 7.647 7.661 3,100 -0.06(-0.79%)
May 30, 2019 7.925 7.925 7.722 7.722 2,515 -0.13(-1.69%)
May 29, 2019 8.157 8.157 7.794 7.855 7,005 -0.36(-4.41%)
May 28, 2019 8.615 8.615 8.217 8.217 5,798 -0.44(-5.12%)
May 24, 2019 8.660 8.660 8.660 455 +0.00(+0.00%)
May 23, 2019 8.660 8.710 8.660 8.660 1,711 -0.02(-0.23%)
May 22, 2019 8.761 8.761 8.680 8.680 3,907 +0.03(+0.33%)
May 21, 2019 8.498 8.738 8.479 8.651 3,637 -0.10(-1.19%)
May 20, 2019 8.756 8.756 387 +0.00(+0.00%)
May 17, 2019 8.739 8.756 8.634 8.756 3,723 +0.16(+1.90%)
May 16, 2019 8.687 8.687 8.566 8.592 2,179 -0.15(-1.75%)
May 15, 2019 8.499 8.745 8.499 8.745 3,232 +0.08(+0.98%)
May 14, 2019 7.991 8.660 7.991 8.660 1,208 +0.34(+4.10%)
May 13, 2019 8.486 8.486 8.264 8.319 8,496 -0.19(-2.19%)
May 10, 2019 8.633 8.633 8.480 8.506 5,213 -0.18(-2.04%)
May 09, 2019 8.935 9.204 8.640 8.683 7,772 -0.38(-4.19%)
May 08, 2019 8.996 9.164 8.978 9.063 5,740 +0.42(+4.90%)
May 07, 2019 9.607 9.607 8.433 8.640 24,780 -0.83(-8.72%)
May 06, 2019 9.533 9.640 9.466 9.466 5,206 +0.00(+0.05%)
May 03, 2019 9.916 9.916 9.461 9.461 7,894 -0.31(-3.16%)
May 02, 2019 9.835 9.909 9.727 9.770 5,548 -0.09(-0.93%)
May 01, 2019 9.949 9.949 9.734 9.862 11,737 +0.05(+0.54%)
Apr 30, 2019 10.07 10.07 9.741 9.808 11,746 -0.16(-1.62%)
Apr 29, 2019 9.936 10.06 9.936 9.969 4,610 +0.08(+0.85%)
Apr 26, 2019 9.852 9.919 9.796 9.885 17,726 +0.09(+0.89%)
Apr 25, 2019 9.903 9.903 9.646 9.798 16,542 -0.12(-1.21%)
Apr 24, 2019 9.586 9.952 9.586 9.919 20,008 +0.72(+7.81%)
Apr 23, 2019 9.226 9.237 9.166 9.200 4,548 -0.12(-1.29%)
Apr 22, 2019 9.320 9.499 9.293 9.320 14,479 +0.21(+2.26%)
Apr 18, 2019 8.694 9.166 8.694 9.113 20,580 +0.36(+4.16%)
Apr 17, 2019 8.702 8.820 8.702 8.750 4,539 +0.00(+0.01%)
Apr 16, 2019 8.641 8.836 8.641 8.749 9,028 +0.12(+1.41%)
Apr 15, 2019 8.634 8.634 8.595 8.627 3,253 +0.03(+0.39%)
Apr 12, 2019 8.527 8.594 8.486 8.594 4,206 +0.02(+0.23%)
Apr 11, 2019 8.614 8.614 8.575 8.575 3,114 +0.03(+0.31%)
Apr 10, 2019 8.587 8.654 8.548 8.548 4,524 +0.05(+0.54%)
Apr 09, 2019 8.188 8.514 8.188 8.502 14,527 +0.40(+4.94%)
Apr 08, 2019 8.088 8.155 8.088 8.101 5,063 +0.05(+0.58%)
Apr 05, 2019 8.075 8.101 8.048 8.055 2,103 +0.01(+0.08%)
Apr 04, 2019 8.155 8.487 8.048 8.048 39,053 -0.33(-3.97%)
Apr 03, 2019 8.448 8.454 8.363 8.381 6,728 +0.07(+0.80%)
Apr 02, 2019 8.421 8.421 8.314 8.314 2,899 -0.12(-1.42%)
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.