Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 15.85 16.87 15.65 16.87 14,697 +0.82(+5.09%)
Jan 30, 2008 16.06 16.38 15.35 16.05 34,171 -0.08(-0.52%)
Jan 29, 2008 16.04 16.19 16.04 16.14 10,288 +0.13(+0.82%)
Jan 28, 2008 15.40 16.01 15.31 16.01 54,748 +0.50(+3.19%)
Jan 25, 2008 15.31 15.60 15.31 15.51 20,944 +0.33(+2.15%)
Jan 24, 2008 14.94 15.73 14.94 15.19 32,702 +0.04(+0.27%)
Jan 23, 2008 15.35 15.49 14.75 15.15 34,171 -0.20(-1.33%)
Jan 22, 2008 14.94 15.48 14.69 15.35 24,985 -0.13(-0.83%)
Jan 21, 2008 15.85 16.10 15.27 15.48 0 +0.00(+0.00%)
Jan 18, 2008 15.85 16.10 15.27 15.48 38,213 -0.40(-2.52%)
Jan 17, 2008 16.00 16.38 15.59 15.88 36,009 -0.34(-2.08%)
Jan 16, 2008 16.06 16.46 16.06 16.21 30,130 +0.02(+0.12%)
Jan 15, 2008 16.17 16.56 15.96 16.20 19,841 +0.14(+0.85%)
Jan 14, 2008 15.68 16.30 15.68 16.06 47,767 +0.05(+0.29%)
Jan 11, 2008 15.43 16.07 15.38 16.01 78,999 -0.05(-0.29%)
Jan 10, 2008 16.47 17.19 16.01 16.06 44,320 -0.78(-4.65%)
Jan 09, 2008 16.75 17.04 16.67 16.84 14,697 +0.17(+1.05%)
Jan 08, 2008 16.33 16.97 15.92 16.67 40,436 +0.20(+1.22%)
Jan 07, 2008 17.25 17.25 15.50 16.47 165,898 -0.92(-5.31%)
Jan 04, 2008 18.23 18.29 17.15 17.39 26,823 -0.87(-4.77%)
Jan 03, 2008 18.59 18.59 18.23 18.26 21,311 -0.37(-1.97%)
Jan 02, 2008 18.92 19.00 18.54 18.63 15,799 -0.29(-1.51%)
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.