Mesa Royalty Trust (NY: MTR )

5.975 +0.185 (+3.20%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 14.37 14.55 14.34 14.38 7,845 +0.01(+0.07%)
Dec 29, 2011 14.69 14.72 14.37 14.37 9,914 -0.18(-1.24%)
Dec 28, 2011 14.87 14.87 14.54 14.55 6,512 -0.28(-1.88%)
Dec 27, 2011 14.81 14.93 14.70 14.83 10,840 -0.06(-0.38%)
Dec 23, 2011 14.70 14.88 14.70 14.88 3,460 +0.26(+1.79%)
Dec 21, 2011 14.67 14.81 14.49 14.62 24,000 +0.13(+0.91%)
Dec 20, 2011 14.51 14.67 14.49 14.49 23,558 -0.09(-0.61%)
Dec 19, 2011 14.62 14.67 14.47 14.58 21,300 -0.22(-1.49%)
Dec 16, 2011 15.17 15.17 14.80 14.80 4,508 -0.22(-1.46%)
Dec 15, 2011 15.03 15.34 14.93 15.02 13,691 -0.01(-0.06%)
Dec 14, 2011 15.39 15.56 15.03 15.03 15,007 -0.36(-2.33%)
Dec 13, 2011 15.46 15.62 15.38 15.38 3,930 -0.08(-0.49%)
Dec 12, 2011 15.45 15.46 15.45 15.46 838 -0.01(-0.09%)
Dec 09, 2011 15.28 16.02 15.28 15.47 3,714 +0.19(+1.24%)
Dec 08, 2011 15.28 15.38 15.28 15.28 7,762 -0.00(-0.02%)
Dec 07, 2011 15.39 15.53 15.29 15.29 18,870 -0.19(-1.20%)
Dec 06, 2011 15.53 15.69 15.39 15.47 9,811 -0.17(-1.07%)
Dec 05, 2011 15.77 15.77 15.56 15.64 5,682 -0.16(-0.99%)
Dec 02, 2011 15.66 15.83 15.43 15.80 5,800 +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.