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 (%)
Apr 30, 2019 10.07 10.07 9.741 9.808 11,746 -0.16(-1.62%)
Apr 29, 2019 9.936 10.06 9.936 9.969 4,610 +0.08(+0.85%)
Apr 26, 2019 9.852 9.919 9.796 9.885 17,726 +0.09(+0.89%)
Apr 25, 2019 9.903 9.903 9.646 9.798 16,542 -0.12(-1.21%)
Apr 24, 2019 9.586 9.952 9.586 9.919 20,008 +0.72(+7.81%)
Apr 23, 2019 9.226 9.237 9.166 9.200 4,548 -0.12(-1.29%)
Apr 22, 2019 9.320 9.499 9.293 9.320 14,479 +0.21(+2.26%)
Apr 18, 2019 8.694 9.166 8.694 9.113 20,580 +0.36(+4.16%)
Apr 17, 2019 8.702 8.820 8.702 8.750 4,539 +0.00(+0.01%)
Apr 16, 2019 8.641 8.836 8.641 8.749 9,028 +0.12(+1.41%)
Apr 15, 2019 8.634 8.634 8.595 8.627 3,253 +0.03(+0.39%)
Apr 12, 2019 8.527 8.594 8.486 8.594 4,206 +0.02(+0.23%)
Apr 11, 2019 8.614 8.614 8.575 8.575 3,114 +0.03(+0.31%)
Apr 10, 2019 8.587 8.654 8.548 8.548 4,524 +0.05(+0.54%)
Apr 09, 2019 8.188 8.514 8.188 8.502 14,527 +0.40(+4.94%)
Apr 08, 2019 8.088 8.155 8.088 8.101 5,063 +0.05(+0.58%)
Apr 05, 2019 8.075 8.101 8.048 8.055 2,103 +0.01(+0.08%)
Apr 04, 2019 8.155 8.487 8.048 8.048 39,053 -0.33(-3.97%)
Apr 03, 2019 8.448 8.454 8.363 8.381 6,728 +0.07(+0.80%)
Apr 02, 2019 8.421 8.421 8.314 8.314 2,899 -0.12(-1.42%)
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.