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 (%)
Aug 31, 2010 14.34 14.59 13.46 14.32 12,804 +0.22(+1.53%)
Aug 30, 2010 14.35 14.52 14.09 14.10 25,668 -0.39(-2.72%)
Aug 27, 2010 14.49 14.50 14.09 14.49 10,366 +0.29(+2.07%)
Aug 26, 2010 14.30 14.35 14.20 14.20 19,138 -0.20(-1.39%)
Aug 25, 2010 14.67 14.76 14.28 14.40 21,828 -0.40(-2.73%)
Aug 24, 2010 14.69 14.85 14.66 14.80 14,243 +0.06(+0.41%)
Aug 23, 2010 14.85 15.01 14.72 14.74 11,100 +0.04(+0.25%)
Aug 20, 2010 14.97 14.97 14.71 14.71 3,985 -0.27(-1.78%)
Aug 19, 2010 14.92 14.97 14.74 14.97 3,614 -0.02(-0.14%)
Aug 18, 2010 14.89 14.99 14.57 14.99 17,352 +0.11(+0.72%)
Aug 17, 2010 14.86 15.01 14.61 14.89 14,929 +0.03(+0.18%)
Aug 16, 2010 14.77 14.86 14.61 14.86 18,685 +0.12(+0.82%)
Aug 13, 2010 14.74 14.84 14.38 14.74 14,635 -0.08(-0.55%)
Aug 12, 2010 15.12 15.12 13.88 14.82 37,566 -0.22(-1.44%)
Aug 11, 2010 15.15 15.15 15.02 15.04 12,029 -0.14(-0.94%)
Aug 10, 2010 14.94 15.18 14.80 15.18 14,289 -0.12(-0.81%)
Aug 09, 2010 15.25 15.38 15.02 15.30 7,394 -0.01(-0.05%)
Aug 06, 2010 15.31 15.43 15.11 15.31 7,480 +0.13(+0.88%)
Aug 05, 2010 15.18 15.18 15.18 15.18 612 +0.06(+0.42%)
Aug 04, 2010 15.18 15.34 14.92 15.11 8,730 +0.10(+0.64%)
Aug 03, 2010 15.15 15.34 14.86 15.02 21,717 -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.