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 (%)
Dec 30, 2011 14.43 14.61 14.41 14.44 7,809 +0.01(+0.08%)
Dec 29, 2011 14.76 14.79 14.43 14.43 9,868 -0.18(-1.24%)
Dec 28, 2011 14.94 14.94 14.61 14.61 6,481 -0.28(-1.88%)
Dec 27, 2011 14.88 14.99 14.77 14.89 10,789 -0.06(-0.38%)
Dec 23, 2011 14.77 14.95 14.77 14.95 3,444 +0.26(+1.79%)
Dec 21, 2011 14.74 14.88 14.56 14.69 23,888 +0.13(+0.91%)
Dec 20, 2011 14.57 14.74 14.56 14.56 23,448 -0.09(-0.61%)
Dec 19, 2011 14.69 14.74 14.54 14.65 21,200 -0.22(-1.49%)
Dec 16, 2011 15.24 15.24 14.87 14.87 4,487 -0.22(-1.46%)
Dec 15, 2011 15.10 15.42 15.00 15.09 13,627 -0.01(-0.06%)
Dec 14, 2011 15.46 15.63 15.10 15.10 14,937 -0.36(-2.33%)
Dec 13, 2011 15.53 15.69 15.46 15.46 3,911 -0.08(-0.49%)
Dec 12, 2011 15.53 15.53 15.53 15.53 834 -0.01(-0.09%)
Dec 09, 2011 15.35 16.10 15.35 15.55 3,697 +0.19(+1.24%)
Dec 08, 2011 15.35 15.46 15.35 15.35 7,726 -0.00(-0.02%)
Dec 07, 2011 15.46 15.60 15.36 15.36 18,783 -0.19(-1.20%)
Dec 06, 2011 15.60 15.76 15.46 15.54 9,765 -0.17(-1.07%)
Dec 05, 2011 15.84 15.84 15.63 15.71 5,656 -0.16(-0.99%)
Dec 02, 2011 15.73 15.91 15.50 15.87 5,773 +0.32(+2.09%)
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.