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 (%)
May 31, 2019 7.690 7.754 7.683 7.697 3,085 -0.06(-0.79%)
May 30, 2019 7.962 7.962 7.758 7.758 2,503 -0.13(-1.69%)
May 29, 2019 8.195 8.195 7.831 7.891 6,972 -0.36(-4.41%)
May 28, 2019 8.655 8.655 8.255 8.255 5,771 -0.45(-5.12%)
May 24, 2019 8.701 8.701 8.701 453 +0.00(+0.00%)
May 23, 2019 8.701 8.751 8.701 8.701 1,703 -0.02(-0.23%)
May 22, 2019 8.802 8.802 8.721 8.721 3,888 +0.03(+0.33%)
May 21, 2019 8.538 8.779 8.519 8.692 3,620 -0.10(-1.19%)
May 20, 2019 8.797 8.797 385 +0.00(+0.00%)
May 17, 2019 8.780 8.797 8.674 8.797 3,706 +0.16(+1.90%)
May 16, 2019 8.728 8.728 8.606 8.632 2,169 -0.15(-1.75%)
May 15, 2019 8.539 8.786 8.539 8.786 3,217 +0.09(+0.98%)
May 14, 2019 8.028 8.701 8.028 8.701 1,202 +0.34(+4.10%)
May 13, 2019 8.525 8.525 8.303 8.358 8,456 -0.19(-2.19%)
May 10, 2019 8.674 8.674 8.519 8.546 5,189 -0.18(-2.04%)
May 09, 2019 8.977 9.247 8.681 8.724 7,736 -0.38(-4.19%)
May 08, 2019 9.038 9.207 9.021 9.105 5,714 +0.42(+4.90%)
May 07, 2019 9.652 9.652 8.472 8.681 24,665 -0.83(-8.72%)
May 06, 2019 9.578 9.685 9.510 9.510 5,181 +0.00(+0.05%)
May 03, 2019 9.962 9.962 9.505 9.505 7,857 -0.31(-3.16%)
May 02, 2019 9.881 9.955 9.772 9.815 5,522 -0.09(-0.93%)
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.