Mesa Royalty Trust (NY: MTR )

10.42 +0.02 (+0.21%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 7.110 7.110 6.678 6.799 41,678 +0.03(+0.43%)
Jun 29, 2015 7.130 7.188 6.770 6.770 41,041 -0.50(-6.88%)
Jun 26, 2015 7.499 7.499 7.266 7.271 19,770 -0.06(-0.81%)
Jun 25, 2015 7.378 7.383 7.267 7.330 9,928 -0.04(-0.59%)
Jun 24, 2015 7.339 7.383 7.286 7.373 10,307 +0.09(+1.21%)
Jun 23, 2015 7.127 7.364 7.127 7.285 22,938 +0.16(+2.22%)
Jun 22, 2015 7.552 7.552 7.011 7.127 68,449 -0.58(-7.58%)
Jun 19, 2015 8.257 8.257 7.484 7.711 28,984 -0.63(-7.55%)
Jun 18, 2015 8.349 8.387 8.233 8.341 7,534 -0.08(-0.96%)
Jun 17, 2015 8.378 8.421 8.315 8.421 16,870 +0.16(+1.99%)
Jun 16, 2015 8.315 8.406 8.180 8.257 17,937 -0.11(-1.33%)
Jun 15, 2015 8.471 8.513 8.233 8.368 14,664 -0.20(-2.37%)
Jun 12, 2015 8.662 8.691 8.464 8.571 24,906 -0.11(-1.28%)
Jun 11, 2015 8.807 8.807 8.682 8.682 6,989 -0.13(-1.43%)
Jun 10, 2015 8.836 8.879 8.807 8.807 9,582 -0.03(-0.38%)
Jun 09, 2015 8.807 8.875 8.807 8.841 3,870 -0.03(-0.38%)
Jun 08, 2015 8.875 8.884 8.875 8.875 25,844 -0.00(-0.03%)
Jun 05, 2015 8.827 8.884 8.807 8.878 5,289 -0.03(-0.35%)
Jun 04, 2015 8.836 8.957 8.836 8.909 10,396 +0.07(+0.82%)
Jun 03, 2015 8.812 8.962 8.812 8.836 5,817 -0.10(-1.08%)
Jun 02, 2015 8.928 8.967 8.836 8.933 4,322 +0.01(+0.11%)
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.