Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 15.00 15.27 14.97 15.27 16,902 +0.33(+2.19%)
Mar 29, 2007 15.51 15.51 14.77 14.94 27,557 -0.57(-3.68%)
Mar 28, 2007 15.31 15.51 15.27 15.51 8,451 +0.20(+1.33%)
Mar 27, 2007 15.12 15.58 15.10 15.31 13,595 +0.19(+1.24%)
Mar 26, 2007 14.97 15.29 14.97 15.12 13,227 +0.16(+1.04%)
Mar 23, 2007 14.96 15.01 14.83 14.97 12,492 +0.01(+0.09%)
Mar 22, 2007 0.0054 14.95 14.36 14.95 45,929 +0.39(+2.71%)
Mar 21, 2007 14.56 14.88 14.15 14.56 31,232 +0.28(+1.96%)
Mar 20, 2007 14.56 14.56 14.28 14.28 6,613 -0.24(-1.67%)
Mar 19, 2007 14.36 14.56 14.15 14.52 22,781 +0.24(+1.70%)
Mar 16, 2007 15.00 15.00 14.02 14.28 109,129 -0.50(-3.39%)
Mar 15, 2007 14.83 14.97 14.78 14.78 12,492 +0.00(+0.00%)
Mar 14, 2007 14.84 14.84 14.69 14.78 5,511 -0.05(-0.35%)
Mar 13, 2007 14.97 14.85 14.70 14.83 5,511 -0.14(-0.91%)
Mar 12, 2007 14.84 15.44 14.71 14.97 19,106 +0.22(+1.48%)
Mar 09, 2007 14.87 15.04 14.74 14.75 17,269 +0.16(+1.12%)
Mar 08, 2007 14.63 14.80 14.45 14.58 7,716 -0.27(-1.85%)
Mar 07, 2007 14.53 14.97 14.53 14.86 4,776 +0.22(+1.49%)
Mar 06, 2007 14.74 14.74 14.53 14.64 7,716 -0.12(-0.83%)
Mar 05, 2007 14.70 14.82 14.51 14.76 6,613 -0.04(-0.28%)
Mar 02, 2007 15.24 15.24 14.70 14.81 9,920 -0.30(-1.98%)
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.