Mesa Royalty Trust (NY: MTR )

5.900 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.571 7.571 7.001 7.082 39,377 -0.41(-5.43%)
Jan 30, 2017 7.544 7.544 7.354 7.490 11,906 -0.05(-0.72%)
Jan 27, 2017 7.544 7.815 7.434 7.544 33,802 +0.00(+0.05%)
Jan 26, 2017 6.869 7.620 6.869 7.540 87,016 +0.86(+12.85%)
Jan 25, 2017 6.574 6.681 6.440 6.681 48,776 +0.24(+3.75%)
Jan 24, 2017 6.601 6.708 6.333 6.440 61,726 -0.05(-0.83%)
Jan 23, 2017 6.816 6.816 6.279 6.494 54,081 -0.05(-0.82%)
Jan 20, 2017 6.440 6.699 6.288 6.547 63,882 +0.05(+0.82%)
Jan 19, 2017 5.689 6.708 5.662 6.494 80,454 +1.05(+19.22%)
Jan 18, 2017 5.477 5.477 5.447 5.447 6,205 +0.06(+1.09%)
Jan 17, 2017 5.445 5.447 5.388 5.388 5,873 -0.11(-2.05%)
Jan 13, 2017 5.501 5.501 5.501 0 +0.13(+2.50%)
Jan 12, 2017 5.565 5.776 5.313 5.367 15,816 -0.13(-2.44%)
Jan 11, 2017 5.393 5.554 5.340 5.501 9,596 +0.08(+1.48%)
Jan 10, 2017 5.554 5.554 5.206 5.420 76,734 -0.16(-2.88%)
Jan 09, 2017 5.501 5.662 5.474 5.581 9,685 +0.06(+1.12%)
Jan 06, 2017 5.689 5.811 5.420 5.519 36,694 -0.17(-2.97%)
Jan 05, 2017 5.715 6.118 5.689 5.689 24,216 -0.08(-1.40%)
Jan 04, 2017 5.715 5.796 5.689 5.769 9,853 +0.00(+0.00%)
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.