Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.19 16.24 16.19 16.24 3,674 +0.19(+1.15%)
Apr 27, 2007 16.38 16.38 15.94 16.06 14,330 -0.24(-1.45%)
Apr 26, 2007 16.22 16.39 16.19 16.30 20,209 +0.03(+0.20%)
Apr 25, 2007 16.53 16.53 16.25 16.26 30,497 -0.13(-0.80%)
Apr 24, 2007 16.47 16.47 16.22 16.39 22,046 +0.20(+1.21%)
Apr 23, 2007 16.18 16.47 16.18 16.20 19,106 +0.01(+0.05%)
Apr 20, 2007 16.19 16.22 15.99 16.19 11,023 +0.05(+0.32%)
Apr 19, 2007 16.21 16.30 16.14 16.14 13,595 -0.04(-0.25%)
Apr 18, 2007 16.32 16.32 15.66 16.18 15,432 -0.08(-0.52%)
Apr 17, 2007 16.23 16.27 15.99 16.26 15,065 +0.00(+0.02%)
Apr 16, 2007 15.75 16.96 15.72 16.26 53,646 +0.51(+3.25%)
Apr 13, 2007 15.61 15.75 15.32 15.75 22,046 +0.13(+0.85%)
Apr 12, 2007 15.25 15.62 15.25 15.62 5,144 +0.18(+1.15%)
Apr 11, 2007 15.38 15.51 15.38 15.44 9,553 +0.06(+0.37%)
Apr 10, 2007 15.51 15.62 15.38 15.38 9,553 -0.13(-0.84%)
Apr 09, 2007 15.24 15.62 15.08 15.51 9,920 +0.12(+0.77%)
Apr 05, 2007 15.24 15.51 15.07 15.39 9,185 +0.36(+2.38%)
Apr 04, 2007 15.02 15.24 15.02 15.04 4,776 -0.18(-1.18%)
Apr 03, 2007 15.00 15.58 15.00 15.22 16,534 -0.15(-0.96%)
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.