Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 14.41 14.66 13.53 14.38 12,744 +0.22(+1.53%)
Aug 30, 2010 14.42 14.58 14.16 14.17 25,549 -0.40(-2.72%)
Aug 27, 2010 14.56 14.57 14.16 14.56 10,318 +0.30(+2.07%)
Aug 26, 2010 14.37 14.42 14.27 14.27 19,049 -0.20(-1.39%)
Aug 25, 2010 14.74 14.82 14.35 14.47 21,726 -0.41(-2.73%)
Aug 24, 2010 14.76 14.92 14.73 14.87 14,177 +0.06(+0.41%)
Aug 23, 2010 14.92 15.08 14.79 14.81 11,049 +0.04(+0.25%)
Aug 20, 2010 15.04 15.04 14.78 14.78 3,966 -0.27(-1.78%)
Aug 19, 2010 14.99 15.04 14.81 15.04 3,597 -0.02(-0.14%)
Aug 18, 2010 14.96 15.06 14.64 15.06 17,271 +0.11(+0.72%)
Aug 17, 2010 14.93 15.08 14.68 14.96 14,860 +0.03(+0.18%)
Aug 16, 2010 14.84 14.93 14.68 14.93 18,598 +0.12(+0.82%)
Aug 13, 2010 14.81 14.91 14.45 14.81 14,567 -0.08(-0.55%)
Aug 12, 2010 15.19 15.19 13.95 14.89 37,391 -0.22(-1.44%)
Aug 11, 2010 15.22 15.22 15.09 15.11 11,973 -0.14(-0.94%)
Aug 10, 2010 15.01 15.25 14.86 15.25 14,223 -0.12(-0.81%)
Aug 09, 2010 15.32 15.45 15.09 15.38 7,360 -0.01(-0.05%)
Aug 06, 2010 15.38 15.50 15.18 15.38 7,445 +0.13(+0.88%)
Aug 05, 2010 15.25 15.25 15.25 15.25 609 +0.06(+0.42%)
Aug 04, 2010 15.25 15.41 14.99 15.18 8,689 +0.10(+0.64%)
Aug 03, 2010 15.22 15.42 14.93 15.09 21,616 -0.26(-1.71%)
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.