Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.345 9.459 9.345 9.407 7,029 +0.06(+0.66%)
May 30, 2018 9.255 9.345 9.255 9.345 24,383 +0.16(+1.70%)
May 29, 2018 9.342 9.342 9.157 9.188 10,914 -0.09(-0.99%)
May 25, 2018 9.280 9.280 9.280 0 +0.09(+0.97%)
May 24, 2018 9.212 9.250 9.188 9.191 1,801 +0.03(+0.37%)
May 23, 2018 9.283 9.351 9.157 9.157 3,438 -0.06(-0.63%)
May 22, 2018 9.219 9.219 9.157 9.216 11,856 +0.03(+0.30%)
May 21, 2018 9.219 9.332 9.188 9.188 8,540 -0.03(-0.33%)
May 18, 2018 9.280 9.280 9.157 9.219 10,590 -0.20(-2.16%)
May 17, 2018 9.372 9.443 9.372 9.422 2,647 +0.08(+0.90%)
May 16, 2018 9.342 9.403 9.339 9.339 7,549 -0.10(-1.06%)
May 15, 2018 9.342 9.439 9.342 9.439 1,290 +0.02(+0.22%)
May 14, 2018 9.342 9.419 9.342 9.419 8,721 +0.08(+0.82%)
May 11, 2018 9.342 9.465 9.342 9.342 3,493 -0.15(-1.62%)
May 10, 2018 9.449 9.495 9.360 9.495 3,176 +0.07(+0.78%)
May 09, 2018 9.372 9.465 9.372 9.422 6,552 +0.02(+0.20%)
May 08, 2018 9.526 9.526 9.372 9.403 1,412 -0.04(-0.43%)
May 07, 2018 9.526 9.526 9.443 9.443 1,601 +0.02(+0.22%)
May 04, 2018 9.372 9.508 9.372 9.422 4,015 -0.10(-1.09%)
May 03, 2018 9.372 9.526 9.372 9.526 18,651 +0.06(+0.65%)
May 02, 2018 9.465 9.465 9.465 9.465 824 +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.