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 (%)
Jun 29, 2007 16.29 16.33 16.01 16.33 14,330 +0.33(+2.05%)
Jun 28, 2007 15.76 16.30 15.76 16.00 6,613 +0.04(+0.28%)
Jun 27, 2007 15.92 15.96 15.72 15.96 206,500 +0.04(+0.22%)
Jun 26, 2007 16.10 16.33 15.78 15.92 13,962 +0.10(+0.60%)
Jun 25, 2007 16.01 16.24 15.78 15.83 8,818 -0.16(-1.02%)
Jun 22, 2007 16.32 16.32 15.84 15.99 9,553 -0.15(-0.93%)
Jun 21, 2007 15.83 16.14 15.83 16.14 5,144 +0.15(+0.94%)
Jun 20, 2007 15.99 16.32 15.92 15.99 18,371 -0.11(-0.68%)
Jun 19, 2007 15.83 16.26 15.83 16.10 11,758 +0.28(+1.78%)
Jun 18, 2007 16.01 16.27 15.82 15.82 10,655 +0.00(+0.01%)
Jun 15, 2007 16.00 16.01 15.65 15.81 5,511 -0.20(-1.24%)
Jun 14, 2007 15.58 16.18 15.58 16.01 16,902 +0.23(+1.45%)
Jun 13, 2007 15.55 15.78 15.55 15.78 4,776 +0.23(+1.49%)
Jun 12, 2007 15.62 15.86 15.52 15.55 5,879 -0.07(-0.44%)
Jun 11, 2007 15.99 15.99 15.62 15.62 6,981 -0.16(-1.02%)
Jun 08, 2007 15.77 15.78 15.62 15.78 11,758 +0.27(+1.74%)
Jun 07, 2007 15.72 15.78 15.51 15.51 9,920 -0.27(-1.72%)
Jun 06, 2007 15.72 15.90 15.72 15.78 5,511 +0.07(+0.42%)
Jun 05, 2007 15.77 15.77 15.72 15.72 2,204 -0.07(-0.41%)
Jun 04, 2007 15.65 16.33 15.65 15.78 32,702 +0.14(+0.87%)
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.