Mesa Royalty Trust (NY: MTR )

10.63 +0.23 (+2.26%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.700 8.700 7.799 8.171 7,724 +0.40(+5.20%)
Mar 30, 2009 7.771 8.029 7.705 7.768 29,825 -1.01(-11.50%)
Mar 26, 2009 8.389 8.855 8.389 8.777 7,975 +0.59(+7.21%)
Mar 25, 2009 8.280 8.560 7.923 8.187 5,149 +0.26(+3.33%)
Mar 24, 2009 8.964 8.964 7.923 7.923 7,724 -0.34(-4.17%)
Mar 23, 2009 9.010 9.010 8.268 8.268 27,531 -0.02(-0.22%)
Mar 20, 2009 8.653 8.700 7.945 8.286 13,405 -0.03(-0.31%)
Mar 19, 2009 7.845 8.311 7.830 8.311 13,266 +0.54(+7.00%)
Mar 18, 2009 7.876 8.156 7.146 7.768 13,839 +0.02(+0.20%)
Mar 17, 2009 7.917 8.022 7.395 7.752 7,402 -0.54(-6.48%)
Mar 16, 2009 7.622 8.311 7.622 8.290 20,814 +1.02(+14.07%)
Mar 13, 2009 7.426 8.212 7.146 7.267 0 +0.12(+1.70%)
Mar 12, 2009 7.333 7.457 6.935 7.146 9,977 -0.05(-0.65%)
Mar 11, 2009 7.441 7.550 7.149 7.193 12,552 +0.05(+0.65%)
Mar 10, 2009 6.139 7.455 6.139 7.146 13,286 +0.87(+13.78%)
Mar 09, 2009 6.559 6.559 6.043 6.281 11,300 -0.09(-1.40%)
Mar 06, 2009 6.199 6.369 6.071 6.369 0 +0.31(+5.13%)
Mar 05, 2009 6.675 6.835 6.059 6.059 7,402 -0.47(-7.19%)
Mar 04, 2009 6.203 6.814 5.981 6.528 10,971 +0.62(+10.58%)
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.