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 (%)
Mar 31, 2015 10.67 10.67 9.943 9.976 17,528 -0.53(-5.06%)
Mar 30, 2015 10.96 10.96 10.44 10.51 21,601 +0.27(+2.59%)
Mar 27, 2015 10.08 10.42 9.919 10.24 14,086 +0.60(+6.22%)
Mar 26, 2015 9.765 9.831 9.482 9.642 9,619 -0.04(-0.44%)
Mar 25, 2015 9.487 9.708 9.453 9.685 4,379 +0.20(+2.13%)
Mar 24, 2015 9.589 9.600 9.285 9.482 13,906 -0.00(-0.05%)
Mar 23, 2015 9.214 9.544 8.955 9.487 13,066 +0.44(+4.84%)
Mar 20, 2015 8.659 9.059 8.659 9.049 21,485 +0.53(+6.21%)
Mar 19, 2015 8.438 8.584 8.424 8.520 56,325 +0.04(+0.47%)
Mar 18, 2015 9.238 9.294 8.198 8.480 88,406 -0.92(-9.81%)
Mar 17, 2015 9.925 10.01 9.299 9.402 34,116 -0.54(-5.40%)
Mar 16, 2015 10.71 10.71 9.939 9.939 29,437 -0.77(-7.17%)
Mar 13, 2015 11.01 11.01 10.71 10.71 20,999 -0.18(-1.64%)
Mar 12, 2015 11.21 11.21 10.82 10.88 18,415 -0.29(-2.61%)
Mar 11, 2015 11.50 11.54 11.17 11.18 4,687 -0.32(-2.74%)
Mar 10, 2015 11.52 11.55 11.49 11.49 12,684 -0.06(-0.49%)
Mar 09, 2015 11.49 11.56 11.49 11.55 9,830 +0.02(+0.16%)
Mar 06, 2015 11.71 11.76 11.49 11.53 16,740 +0.02(+0.21%)
Mar 05, 2015 11.51 11.72 11.50 11.51 16,521 +0.01(+0.05%)
Mar 04, 2015 11.93 11.72 11.50 11.50 17,658 -0.22(-1.84%)
Mar 03, 2015 11.82 11.87 11.54 11.72 24,365 -0.02(-0.14%)
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.