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 (%)
Jan 31, 2018 10.46 10.46 9.137 9.378 104,730 -1.40(-12.99%)
Jan 30, 2018 11.39 11.39 10.55 10.78 21,216 -0.64(-5.64%)
Jan 29, 2018 11.42 11.48 11.33 11.42 6,013 +0.08(+0.74%)
Jan 26, 2018 11.39 11.51 11.33 11.34 4,264 -0.05(-0.47%)
Jan 25, 2018 11.66 11.69 11.36 11.39 4,668 -0.24(-2.05%)
Jan 24, 2018 11.45 11.75 11.30 11.63 13,462 +0.15(+1.30%)
Jan 23, 2018 11.15 11.48 11.15 11.48 21,168 +0.30(+2.67%)
Jan 22, 2018 10.92 11.27 10.92 11.18 8,848 +0.33(+3.02%)
Jan 19, 2018 10.83 11.04 10.83 10.86 8,687 +0.00(+0.00%)
Jan 18, 2018 10.92 10.92 10.80 10.86 7,861 +0.06(+0.55%)
Jan 17, 2018 10.86 10.97 10.41 10.80 6,516 +0.12(+1.12%)
Jan 16, 2018 10.71 11.12 10.41 10.68 11,463 -0.06(-0.56%)
Jan 12, 2018 10.74 10.74 10.74 0 +0.00(+0.00%)
Jan 11, 2018 10.50 10.88 10.50 10.74 11,968 +0.24(+2.27%)
Jan 10, 2018 10.68 10.68 10.53 10.50 13,115 -0.09(-0.85%)
Jan 09, 2018 10.89 11.29 10.47 10.59 15,841 -0.30(-2.79%)
Jan 08, 2018 11.63 11.63 10.89 10.89 27,467 -0.77(-6.60%)
Jan 05, 2018 11.78 11.78 11.60 11.66 4,070 +0.06(+0.51%)
Jan 04, 2018 11.72 11.84 11.36 11.60 16,253 +0.09(+0.78%)
Jan 03, 2018 11.24 11.84 11.18 11.51 17,579 +0.39(+3.49%)
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.