Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 8.887 8.997 8.887 8.924 11,693 -0.12(-1.38%)
May 28, 2015 8.934 9.049 8.810 9.049 2,339 -0.02(-0.23%)
May 27, 2015 9.117 9.117 9.012 9.070 11,938 +0.02(+0.21%)
May 26, 2015 8.903 9.051 8.713 9.051 10,999 +0.06(+0.69%)
May 22, 2015 8.965 8.989 8.989 8.989 7,771 +0.37(+4.31%)
May 21, 2015 8.879 8.879 8.541 8.617 29,750 -0.31(-3.47%)
May 20, 2015 9.051 9.141 8.855 8.927 9,454 -0.21(-2.34%)
May 19, 2015 8.974 9.184 8.974 9.141 6,986 +0.13(+1.43%)
May 18, 2015 9.055 9.162 8.962 9.012 7,725 -0.18(-1.92%)
May 15, 2015 8.855 9.189 8.855 9.189 4,217 +0.31(+3.49%)
May 14, 2015 9.284 9.284 8.879 8.879 6,691 -0.32(-3.52%)
May 13, 2015 8.984 9.255 8.984 9.203 9,201 +0.21(+2.36%)
May 12, 2015 8.822 8.991 8.822 8.991 3,205 +0.06(+0.72%)
May 11, 2015 9.108 9.141 8.845 8.927 4,644 -0.18(-1.99%)
May 08, 2015 9.328 9.379 8.698 9.108 24,199 -0.23(-2.50%)
May 07, 2015 9.498 9.498 9.322 9.341 5,860 -0.00(-0.05%)
May 06, 2015 9.522 9.522 9.346 9.346 5,543 -0.11(-1.12%)
May 05, 2015 9.308 9.569 9.299 9.452 8,821 +0.15(+1.60%)
May 04, 2015 9.527 9.788 9.246 9.303 13,341 -0.24(-2.54%)
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.