Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.214 9.214 9.214 0 -0.20(-2.08%)
Mar 28, 2018 9.256 9.409 9.256 9.409 8,293 +0.14(+1.50%)
Mar 27, 2018 9.231 9.307 9.216 9.271 3,008 -0.09(-0.94%)
Mar 26, 2018 9.429 9.488 9.216 9.359 17,346 +0.08(+0.88%)
Mar 23, 2018 9.155 9.398 9.155 9.277 19,961 +0.07(+0.81%)
Mar 22, 2018 9.155 9.228 9.155 9.203 3,016 -0.01(-0.14%)
Mar 21, 2018 9.246 9.246 9.186 9.216 4,640 +0.00(+0.00%)
Mar 20, 2018 9.307 9.307 9.110 9.216 4,522 -0.03(-0.33%)
Mar 19, 2018 9.246 9.246 9.033 9.246 4,168 +0.12(+1.33%)
Mar 16, 2018 9.155 9.179 9.125 9.125 2,773 +0.05(+0.52%)
Mar 15, 2018 9.197 9.210 9.077 9.077 7,852 -0.11(-1.18%)
Mar 14, 2018 9.338 9.338 9.186 9.186 3,450 -0.09(-0.98%)
Mar 13, 2018 9.292 9.338 9.277 9.277 5,327 +0.00(+0.04%)
Mar 12, 2018 9.459 9.459 9.216 9.273 14,863 -0.18(-1.93%)
Mar 09, 2018 9.033 9.456 8.979 9.456 8,824 +0.33(+3.63%)
Mar 08, 2018 9.003 9.246 9.003 9.125 4,500 +0.09(+1.01%)
Mar 07, 2018 9.033 14,364 +0.00(+0.00%)
Mar 06, 2018 9.064 9.125 9.000 9.033 17,842 -0.33(-3.57%)
Mar 05, 2018 9.027 9.368 9.027 9.368 5,801 +0.24(+2.67%)
Mar 02, 2018 9.216 9.277 9.033 9.125 16,877 +0.00(+0.00%)
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.