Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.171 4.480 4.171 4.228 12,973 +0.07(+1.63%)
Mar 30, 2016 3.862 4.160 3.862 4.160 28,271 +0.09(+2.15%)
Mar 29, 2016 3.960 4.119 3.759 4.073 32,277 +0.09(+2.33%)
Mar 28, 2016 3.599 4.016 3.599 3.980 16,294 +0.38(+10.57%)
Mar 24, 2016 3.702 3.599 3.599 3.599 6,223 -0.05(-1.41%)
Mar 23, 2016 3.836 3.836 3.605 3.651 8,020 -0.19(-4.95%)
Mar 22, 2016 3.836 3.841 3.836 3.841 2,862 +0.02(+0.49%)
Mar 21, 2016 3.890 3.944 3.809 3.823 5,552 -0.08(-1.94%)
Mar 18, 2016 3.975 3.985 3.810 3.898 31,167 -0.05(-1.29%)
Mar 17, 2016 3.861 3.980 3.764 3.949 16,323 +0.04(+0.97%)
Mar 16, 2016 3.841 3.936 3.759 3.911 7,174 -0.01(-0.18%)
Mar 15, 2016 3.841 3.949 3.841 3.918 6,263 -0.01(-0.25%)
Mar 14, 2016 3.785 3.928 3.785 3.928 4,766 +0.10(+2.68%)
Mar 11, 2016 3.985 3.985 3.702 3.826 34,859 -0.29(-7.00%)
Mar 10, 2016 3.944 4.263 3.944 4.114 16,710 +0.22(+5.68%)
Mar 09, 2016 3.908 4.139 3.630 3.893 57,268 +0.08(+2.02%)
Mar 08, 2016 3.821 4.011 3.815 3.815 11,151 -0.03(-0.81%)
Mar 07, 2016 3.697 4.037 3.697 3.847 25,938 +0.22(+5.95%)
Mar 04, 2016 3.497 3.800 3.497 3.630 31,560 +0.19(+5.37%)
Mar 03, 2016 3.584 3.584 3.440 3.445 5,664 +0.08(+2.29%)
Mar 02, 2016 3.497 3.507 3.188 3.368 34,248 -0.10(-2.82%)
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.