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 (%)
Sep 30, 2013 9.133 9.380 9.092 9.380 3,590 +0.08(+0.88%)
Sep 27, 2013 9.319 9.558 9.040 9.299 6,170 -0.20(-2.14%)
Sep 26, 2013 9.619 9.619 9.406 9.502 4,689 +0.02(+0.19%)
Sep 25, 2013 9.152 9.566 9.152 9.484 15,024 +0.28(+3.04%)
Sep 24, 2013 9.406 9.466 9.184 9.204 23,475 -0.31(-3.30%)
Sep 23, 2013 9.361 9.547 9.285 9.518 9,019 +0.24(+2.56%)
Sep 20, 2013 9.553 9.567 9.281 9.281 4,761 -0.27(-2.78%)
Sep 19, 2013 9.627 9.627 9.518 9.547 13,455 +0.06(+0.59%)
Sep 18, 2013 9.506 9.506 9.446 9.490 8,068 -0.02(-0.17%)
Sep 17, 2013 9.603 9.603 9.196 9.506 18,569 +0.08(+0.85%)
Sep 16, 2013 9.063 9.647 9.144 9.426 27,002 +0.36(+4.00%)
Sep 13, 2013 9.277 9.490 9.063 9.063 5,734 -0.27(-2.93%)
Sep 12, 2013 9.265 9.378 9.265 9.337 2,730 +0.19(+2.13%)
Sep 11, 2013 8.757 9.209 8.757 9.142 6,553 -0.04(-0.46%)
Sep 10, 2013 9.265 9.273 8.660 9.184 26,101 -0.08(-0.87%)
Sep 09, 2013 9.220 9.265 9.220 9.265 4,605 +0.04(+0.48%)
Sep 06, 2013 9.207 9.236 9.207 9.220 2,110 -0.03(-0.33%)
Sep 05, 2013 9.394 9.394 9.160 9.251 2,606 +0.03(+0.29%)
Sep 04, 2013 9.422 9.551 9.224 9.224 6,094 -0.24(-2.55%)
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.