Mesa Royalty Trust (NY: MTR )

5.975 +0.185 (+3.20%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.58 15.99 15.58 15.62 13,962 +0.04(+0.28%)
May 30, 2007 15.07 15.92 15.07 15.58 19,106 +0.23(+1.51%)
May 29, 2007 15.40 15.40 15.24 15.35 5,511 -0.05(-0.35%)
May 25, 2007 15.62 15.78 15.24 15.40 18,004 -0.02(-0.14%)
May 24, 2007 15.85 15.85 15.25 15.42 18,004 -0.23(-1.44%)
May 23, 2007 16.10 16.14 15.23 15.65 19,106 -0.45(-2.79%)
May 22, 2007 16.19 16.24 15.95 16.10 8,451 -0.17(-1.03%)
May 21, 2007 16.32 16.32 15.92 16.27 6,981 +0.11(+0.70%)
May 18, 2007 15.97 16.38 15.92 16.15 9,920 +0.24(+1.49%)
May 17, 2007 15.53 16.06 15.53 15.92 11,023 +0.06(+0.39%)
May 16, 2007 15.69 15.85 15.57 15.85 5,511 +0.38(+2.43%)
May 15, 2007 15.47 15.57 15.22 15.48 11,390 +0.24(+1.55%)
May 14, 2007 15.48 15.65 15.15 15.24 6,981 -0.24(-1.56%)
May 11, 2007 15.51 15.51 15.41 15.48 2,572 +0.07(+0.46%)
May 10, 2007 15.51 15.51 14.98 15.41 8,451 -0.02(-0.11%)
May 09, 2007 15.26 15.44 15.24 15.43 4,409 -0.03(-0.21%)
May 08, 2007 16.10 16.10 14.91 15.46 24,985 -0.45(-2.82%)
May 07, 2007 16.00 16.04 15.78 15.91 18,371 -0.08(-0.49%)
May 04, 2007 15.91 16.05 15.83 15.99 10,288 -0.08(-0.51%)
May 03, 2007 16.04 16.15 16.03 16.07 7,348 +0.03(+0.19%)
May 02, 2007 15.94 16.15 15.94 16.04 38,213 -0.15(-0.91%)
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.