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, 2017 7.301 7.527 7.048 7.471 15,435 +0.06(+0.76%)
Mar 30, 2017 7.555 7.855 7.414 7.414 33,961 -0.11(-1.50%)
Mar 29, 2017 7.217 7.555 7.048 7.527 41,611 +0.37(+5.19%)
Mar 28, 2017 7.158 7.214 7.103 7.156 15,807 -0.00(-0.01%)
Mar 27, 2017 7.019 7.197 6.852 7.156 29,761 +0.33(+4.87%)
Mar 24, 2017 6.964 7.034 6.799 6.824 10,118 -0.14(-2.00%)
Mar 23, 2017 7.047 7.047 6.769 6.964 26,051 -0.19(-2.72%)
Mar 22, 2017 7.326 7.326 6.797 7.159 28,804 -0.11(-1.53%)
Mar 21, 2017 7.146 7.340 6.911 7.270 36,828 +0.25(+3.57%)
Mar 20, 2017 6.490 7.123 6.490 7.019 40,513 +0.53(+8.15%)
Mar 17, 2017 6.490 6.518 6.462 6.490 7,533 +0.00(+0.00%)
Mar 16, 2017 6.379 6.490 6.351 6.490 3,886 +0.19(+3.10%)
Mar 15, 2017 6.347 6.407 6.295 6.295 1,909 -0.08(-1.31%)
Mar 14, 2017 6.274 6.407 6.239 6.379 23,295 +0.14(+2.19%)
Mar 13, 2017 6.156 6.295 6.156 6.242 5,008 +0.00(+0.04%)
Mar 10, 2017 6.156 6.239 6.156 6.239 15,588 +0.08(+1.36%)
Mar 09, 2017 6.156 6.227 6.156 6.156 10,890 +0.00(+0.00%)
Mar 08, 2017 6.239 6.239 6.156 6.156 8,565 -0.09(-1.44%)
Mar 07, 2017 6.267 6.304 6.156 6.246 11,664 -0.02(-0.30%)
Mar 06, 2017 6.163 6.265 6.100 6.265 18,562 +0.16(+2.69%)
Mar 03, 2017 6.133 6.156 6.100 6.100 4,171 +0.06(+0.92%)
Mar 02, 2017 6.156 6.267 6.044 6.044 23,028 -0.07(-1.12%)
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.