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 (%)
Oct 31, 2017 9.119 9.248 8.883 8.883 7,126 -0.06(-0.66%)
Oct 30, 2017 9.119 9.385 8.824 8.942 8,493 -0.09(-0.98%)
Oct 27, 2017 8.796 9.064 8.767 9.030 16,705 +0.29(+3.36%)
Oct 26, 2017 8.825 8.855 8.696 8.737 10,774 -0.07(-0.84%)
Oct 25, 2017 9.148 9.236 8.709 8.811 17,638 -0.19(-2.11%)
Oct 24, 2017 9.265 9.265 9.001 9.001 3,973 -0.29(-3.15%)
Oct 23, 2017 8.799 9.382 8.799 9.294 15,641 +0.19(+2.14%)
Oct 20, 2017 9.001 9.100 8.385 9.100 41,272 +0.01(+0.11%)
Oct 19, 2017 9.089 9.233 9.060 9.089 6,688 +0.03(+0.32%)
Oct 18, 2017 9.148 9.215 8.972 9.060 10,428 -0.15(-1.59%)
Oct 17, 2017 9.177 9.265 8.989 9.206 6,814 +0.03(+0.32%)
Oct 16, 2017 9.186 9.324 9.074 9.177 13,327 +0.01(+0.13%)
Oct 13, 2017 9.233 9.278 9.148 9.165 3,381 -0.10(-1.08%)
Oct 12, 2017 9.177 9.294 9.177 9.265 6,280 +0.08(+0.89%)
Oct 11, 2017 9.376 9.376 9.148 9.183 10,063 -0.11(-1.20%)
Oct 10, 2017 9.294 9.353 9.243 9.294 3,942 -0.06(-0.63%)
Oct 09, 2017 9.356 9.401 9.118 9.353 29,210 -0.03(-0.31%)
Oct 06, 2017 9.412 9.412 9.368 9.382 5,561 -0.09(-0.93%)
Oct 05, 2017 9.529 9.746 9.412 9.470 20,250 -0.06(-0.62%)
Oct 04, 2017 9.470 9.566 9.089 9.529 17,007 +0.15(+1.56%)
Oct 03, 2017 9.910 9.969 9.382 9.382 57,717 -0.67(-6.71%)
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.