Mesa Royalty Trust (NY: MTR )

10.42 +0.02 (+0.21%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 21.23 21.23 20.80 20.81 11,532 -0.48(-2.26%)
Mar 30, 2006 21.30 21.38 21.19 21.29 12,493 +0.07(+0.31%)
Mar 29, 2006 21.49 21.49 21.23 21.23 11,212 -0.37(-1.73%)
Mar 28, 2006 21.62 21.62 21.49 21.60 12,814 +0.06(+0.29%)
Mar 27, 2006 21.53 21.57 21.51 21.54 9,610 +0.08(+0.37%)
Mar 24, 2006 21.11 21.46 21.06 21.46 33,637 +0.42(+2.01%)
Mar 23, 2006 20.99 21.07 20.98 21.04 5,125 +0.12(+0.58%)
Mar 22, 2006 20.60 20.93 20.60 20.91 21,143 +0.48(+2.37%)
Mar 21, 2006 20.60 20.73 20.43 20.43 8,329 -0.17(-0.83%)
Mar 20, 2006 20.59 20.60 20.45 20.60 12,814 +0.02(+0.08%)
Mar 17, 2006 20.68 20.68 20.52 20.59 10,571 -0.09(-0.45%)
Mar 16, 2006 20.68 20.68 20.63 20.68 5,445 +0.01(+0.06%)
Mar 15, 2006 20.65 20.68 20.60 20.67 13,134 -0.02(-0.12%)
Mar 14, 2006 20.74 20.76 20.69 20.69 6,086 +0.03(+0.14%)
Mar 13, 2006 20.60 20.66 20.52 20.66 2,883 +0.12(+0.61%)
Mar 10, 2006 20.34 20.54 20.29 20.54 13,134 +0.17(+0.84%)
Mar 09, 2006 20.21 20.41 20.21 20.37 11,853 +0.16(+0.79%)
Mar 08, 2006 20.13 20.21 20.13 20.21 3,844 +0.05(+0.26%)
Mar 07, 2006 20.32 20.32 20.16 20.16 13,134 -0.23(-1.12%)
Mar 06, 2006 20.60 20.60 20.38 20.38 15,697 -0.23(-1.14%)
Mar 03, 2006 20.60 20.68 20.60 20.62 4,484 +0.02(+0.08%)
Mar 02, 2006 20.27 20.60 20.26 20.60 20,502 +0.25(+1.23%)
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.