Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 16.79 17.01 16.79 17.00 5,500 +0.05(+0.30%)
Mar 30, 2011 17.00 17.10 16.72 16.94 19,783 -0.07(-0.40%)
Mar 29, 2011 17.01 17.01 16.78 17.01 28,068 +0.08(+0.47%)
Mar 28, 2011 16.79 17.07 16.39 16.93 26,845 -0.04(-0.22%)
Mar 25, 2011 16.73 17.03 16.63 16.97 18,675 +0.26(+1.58%)
Mar 24, 2011 16.69 16.73 16.63 16.71 23,949 +0.11(+0.69%)
Mar 23, 2011 16.67 16.68 16.39 16.59 5,276 +0.05(+0.29%)
Mar 22, 2011 16.37 16.55 16.37 16.55 9,820 +0.17(+1.04%)
Mar 21, 2011 16.36 16.37 15.98 16.37 12,942 +0.22(+1.35%)
Mar 18, 2011 16.15 16.16 16.15 16.16 1,172 +0.24(+1.52%)
Mar 17, 2011 16.32 16.40 15.91 15.91 16,618 -0.23(-1.44%)
Mar 16, 2011 16.15 16.29 16.03 16.15 7,199 +0.05(+0.32%)
Mar 15, 2011 16.05 16.09 15.69 16.09 11,080 +0.40(+2.57%)
Mar 14, 2011 15.74 15.86 15.69 15.69 8,750 -0.27(-1.71%)
Mar 11, 2011 15.71 16.03 15.71 15.97 9,966 +0.03(+0.21%)
Mar 10, 2011 15.92 16.07 15.86 15.93 6,838 -0.28(-1.71%)
Mar 09, 2011 16.07 16.22 16.03 16.21 5,194 +0.15(+0.96%)
Mar 08, 2011 16.50 16.50 15.66 16.05 7,689 -0.15(-0.93%)
Mar 07, 2011 16.03 16.20 16.03 16.20 8,653 +0.31(+1.97%)
Mar 04, 2011 15.86 16.01 15.75 15.89 6,487 +0.16(+1.02%)
Mar 03, 2011 15.72 15.91 15.72 15.73 18,655 +0.02(+0.13%)
Mar 02, 2011 15.83 16.01 15.71 15.71 18,365 -0.16(-0.99%)
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.