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, 2016 4.124 4.430 4.124 4.181 13,119 +0.07(+1.63%)
Mar 30, 2016 3.819 4.114 3.819 4.114 28,588 +0.09(+2.15%)
Mar 29, 2016 3.916 4.073 3.717 4.028 32,640 +0.09(+2.33%)
Mar 28, 2016 3.560 3.972 3.560 3.936 16,477 +0.38(+10.57%)
Mar 24, 2016 3.661 3.560 3.560 3.560 6,292 -0.05(-1.41%)
Mar 23, 2016 3.794 3.794 3.565 3.611 8,109 -0.19(-4.95%)
Mar 22, 2016 3.794 3.799 3.794 3.799 2,894 +0.02(+0.49%)
Mar 21, 2016 3.847 3.900 3.767 3.780 5,614 -0.07(-1.94%)
Mar 18, 2016 3.931 3.941 3.768 3.855 31,516 -0.05(-1.29%)
Mar 17, 2016 3.819 3.936 3.722 3.905 16,506 +0.04(+0.97%)
Mar 16, 2016 3.799 3.893 3.717 3.868 7,254 -0.01(-0.18%)
Mar 15, 2016 3.799 3.905 3.799 3.875 6,333 -0.01(-0.25%)
Mar 14, 2016 3.743 3.885 3.743 3.885 4,819 +0.10(+2.68%)
Mar 11, 2016 3.941 3.941 3.661 3.783 35,248 -0.28(-7.00%)
Mar 10, 2016 3.900 4.216 3.900 4.068 16,897 +0.22(+5.68%)
Mar 09, 2016 3.865 4.094 3.590 3.850 57,908 +0.08(+2.02%)
Mar 08, 2016 3.778 3.966 3.773 3.773 11,275 -0.03(-0.81%)
Mar 07, 2016 3.656 3.992 3.656 3.804 26,228 +0.21(+5.95%)
Mar 04, 2016 3.458 3.758 3.458 3.590 31,913 +0.18(+5.37%)
Mar 03, 2016 3.544 3.544 3.402 3.407 5,728 +0.08(+2.29%)
Mar 02, 2016 3.458 3.468 3.153 3.331 34,631 -0.10(-2.82%)
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.