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 (%)
Mar 31, 2020 3.504 3.680 3.372 3.550 4,062 -0.14(-3.89%)
Mar 30, 2020 4.724 5.197 3.343 3.694 29,182 -1.00(-21.36%)
Mar 27, 2020 4.733 4.848 4.676 4.697 4,726 -0.39(-7.65%)
Mar 26, 2020 4.698 5.100 4.698 5.086 13,916 +0.30(+6.33%)
Mar 25, 2020 3.029 4.834 3.029 4.783 26,409 +1.88(+64.99%)
Mar 24, 2020 2.971 3.129 2.899 2.899 6,354 +0.08(+2.81%)
Mar 23, 2020 2.949 3.172 2.820 2.820 8,423 -0.37(-11.64%)
Mar 20, 2020 3.352 3.957 2.993 3.192 10,147 +0.21(+6.91%)
Mar 19, 2020 2.834 3.058 2.791 2.985 2,894 +0.11(+3.75%)
Mar 18, 2020 3.316 3.957 2.877 2.877 26,370 -0.65(-18.37%)
Mar 17, 2020 3.798 3.841 3.446 3.525 8,768 -0.37(-9.59%)
Mar 16, 2020 4.453 4.554 3.899 3.899 6,368 -0.83(-17.63%)
Mar 13, 2020 4.316 5.028 4.237 4.733 15,569 +0.58(+13.84%)
Mar 12, 2020 3.597 4.158 2.791 4.158 42,345 +0.36(+9.43%)
Mar 11, 2020 4.064 4.064 3.800 3.800 4,463 -0.09(-2.37%)
Mar 10, 2020 4.144 4.144 3.892 3.892 13,899 +0.09(+2.46%)
Mar 09, 2020 3.957 4.151 3.798 3.798 15,385 -0.27(-6.58%)
Mar 06, 2020 4.136 4.252 3.985 4.066 10,981 -0.08(-2.05%)
Mar 05, 2020 4.316 4.316 4.136 4.151 17,316 -0.13(-3.04%)
Mar 04, 2020 4.352 4.352 4.230 4.281 7,386 -0.04(-1.03%)
Mar 03, 2020 4.503 4.503 4.230 4.325 8,690 -0.09(-2.08%)
Mar 02, 2020 4.316 4.460 4.316 4.417 5,848 +0.12(+2.80%)
Feb 28, 2020 4.521 4.621 4.187 4.297 12,093 -0.02(-0.55%)
Feb 27, 2020 4.374 4.374 4.180 4.320 11,471 -0.17(-3.74%)
Feb 26, 2020 4.481 4.724 4.481 4.488 3,556 -0.06(-1.26%)
Feb 25, 2020 4.724 4.936 4.502 4.545 33,663 -0.29(-5.91%)
Feb 24, 2020 5.100 5.100 4.795 4.831 22,256 -0.29(-5.58%)
Feb 21, 2020 5.159 5.230 4.996 5.116 10,651 +0.07(+1.47%)
Feb 20, 2020 4.938 5.045 4.938 5.042 8,086 +0.09(+1.74%)
Feb 19, 2020 4.981 4.981 4.938 4.956 7,267 -0.08(-1.56%)
Feb 18, 2020 5.123 5.134 5.026 5.034 8,778 -0.08(-1.54%)
Feb 14, 2020 5.080 5.195 5.080 5.113 3,643 +0.01(+0.21%)
Feb 13, 2020 5.230 5.230 5.066 5.102 3,702 -0.01(-0.14%)
Feb 12, 2020 5.209 5.230 5.102 5.109 8,572 -0.12(-2.32%)
Feb 11, 2020 5.209 5.230 5.173 5.230 2,580 +0.02(+0.41%)
Feb 10, 2020 5.309 5.352 5.201 5.209 11,364 -0.02(-0.41%)
Feb 07, 2020 5.304 5.304 5.162 5.230 14,715 -0.06(-1.20%)
Feb 06, 2020 5.556 5.587 5.287 5.294 12,187 -0.30(-5.37%)
Feb 05, 2020 5.430 5.594 5.403 5.594 2,494 +0.15(+2.82%)
Feb 04, 2020 5.350 5.441 5.302 5.441 8,977 +0.05(+0.99%)
Feb 03, 2020 5.558 5.558 5.294 5.387 8,625 +0.00(+0.03%)
Jan 31, 2020 5.594 5.594 5.352 5.385 11,071 -0.11(-1.97%)
Jan 30, 2020 5.566 5.566 5.352 5.494 8,851 +0.03(+0.51%)
Jan 29, 2020 5.438 5.572 5.417 5.466 23,267 -0.02(-0.39%)
Jan 28, 2020 5.358 5.564 5.358 5.488 5,805 +0.17(+3.25%)
Jan 27, 2020 5.424 5.424 5.226 5.315 10,262 -0.20(-3.64%)
Jan 24, 2020 5.756 5.805 5.515 5.515 4,530 -0.29(-4.97%)
Jan 23, 2020 5.756 5.825 5.699 5.804 5,778 +0.13(+2.25%)
Jan 22, 2020 5.601 5.820 5.530 5.676 18,469 +0.19(+3.44%)
Jan 21, 2020 5.247 5.756 5.233 5.488 13,071 +0.16(+2.91%)
Jan 17, 2020 5.290 5.438 5.290 5.332 8,778 +0.04(+0.68%)
Jan 16, 2020 5.240 5.382 5.233 5.296 9,621 +0.07(+1.30%)
Jan 15, 2020 5.226 5.304 5.177 5.228 16,008 +0.05(+0.99%)
Jan 14, 2020 5.050 5.197 5.050 5.177 5,016 +0.02(+0.41%)
Jan 13, 2020 5.099 5.403 4.944 5.156 39,743 +0.21(+4.29%)
Jan 10, 2020 5.000 5.042 4.944 4.944 16,141 -0.13(-2.47%)
Jan 09, 2020 5.085 5.151 5.032 5.069 3,561 -0.07(-1.33%)
Jan 08, 2020 5.288 5.288 5.120 5.137 4,958 -0.08(-1.55%)
Jan 07, 2020 5.195 5.253 5.054 5.218 7,711 -0.06(-1.23%)
Jan 06, 2020 5.233 5.466 5.040 5.283 33,026 +0.12(+2.38%)
Jan 03, 2020 5.120 5.247 5.068 5.160 19,539 +0.13(+2.62%)
Jan 02, 2020 4.944 5.142 4.944 5.029 18,646 +0.12(+2.45%)
Dec 31, 2019 5.240 5.240 4.873 4.908 17,698 -0.32(-6.21%)
Dec 30, 2019 5.014 5.240 4.984 5.233 21,400 +0.36(+7.30%)
Dec 27, 2019 4.863 4.968 4.863 4.877 6,430 -0.05(-0.95%)
Dec 26, 2019 4.898 5.038 4.857 4.924 17,327 +0.03(+0.64%)
Dec 24, 2019 4.730 4.933 4.730 4.893 5,859 +0.16(+3.43%)
Dec 23, 2019 4.723 4.744 4.584 4.730 18,850 +0.01(+0.15%)
Dec 20, 2019 4.828 4.898 4.619 4.723 13,718 -0.06(-1.17%)
Dec 19, 2019 4.681 4.898 4.611 4.779 9,643 +0.18(+3.97%)
Dec 18, 2019 4.465 4.650 4.465 4.597 5,654 +0.05(+1.00%)
Dec 17, 2019 4.542 4.674 4.487 4.551 10,359 +0.03(+0.60%)
Dec 16, 2019 4.521 4.563 4.465 4.524 12,568 +0.06(+1.33%)
Dec 13, 2019 4.758 4.824 4.451 4.465 22,435 -0.33(-6.86%)
Dec 12, 2019 4.619 4.832 4.619 4.793 17,672 +0.07(+1.48%)
Dec 11, 2019 4.737 4.809 4.688 4.723 9,808 -0.03(-0.58%)
Dec 10, 2019 5.108 5.108 4.632 4.751 12,281 -0.22(-4.37%)
Dec 09, 2019 4.828 4.974 4.828 4.968 3,459 +0.09(+1.87%)
Dec 06, 2019 4.863 5.199 4.702 4.877 32,867 +0.01(+0.14%)
Dec 05, 2019 4.968 4.968 4.702 4.870 11,476 -0.01(-0.29%)
Dec 04, 2019 4.884 4.920 4.881 4.884 5,643 -0.13(-2.64%)
Dec 03, 2019 5.018 5.199 5.017 5.017 11,712 -0.09(-1.85%)
Dec 02, 2019 5.038 5.112 4.989 5.112 6,829 +0.01(+0.12%)
Nov 29, 2019 5.003 5.248 5.003 5.105 6,287 +0.14(+2.76%)
Nov 27, 2019 4.789 4.968 4.782 4.968 15,862 -0.00(-0.04%)
Nov 26, 2019 5.040 5.043 4.887 4.970 23,400 -0.09(-1.84%)
Nov 25, 2019 4.776 5.189 4.511 5.064 11,303 -0.29(-5.41%)
Nov 22, 2019 4.504 5.353 4.504 5.353 50,707 +0.83(+18.44%)
Nov 21, 2019 4.873 4.887 4.375 4.520 23,225 -0.21(-4.53%)
Nov 20, 2019 4.525 4.801 4.525 4.734 5,750 +0.24(+5.43%)
Nov 19, 2019 4.755 4.795 4.490 4.490 10,816 -0.26(-5.56%)
Nov 18, 2019 5.124 5.312 4.699 4.755 3,138 -0.01(-0.15%)
Nov 15, 2019 4.789 5.005 4.734 4.762 3,447 +0.06(+1.33%)
Nov 14, 2019 5.047 5.047 4.567 4.699 45,865 -0.34(-6.77%)
Nov 13, 2019 4.912 5.047 4.912 5.040 4,043 +0.05(+0.98%)
Nov 12, 2019 5.131 5.131 4.727 4.991 8,285 +0.10(+2.14%)
Nov 11, 2019 4.957 5.110 4.874 4.887 6,474 -0.17(-3.44%)
Nov 08, 2019 5.604 5.604 4.898 5.061 16,519 -0.41(-7.51%)
Nov 07, 2019 5.423 5.639 5.367 5.472 8,591 +0.04(+0.77%)
Nov 06, 2019 5.667 5.667 5.326 5.430 9,663 -0.16(-2.86%)
Nov 05, 2019 5.562 5.910 5.562 5.590 14,729 +0.23(+4.29%)
Nov 04, 2019 5.437 5.743 5.360 5.360 15,751 -0.10(-1.91%)
Nov 01, 2019 5.493 5.621 5.450 5.465 8,475 -0.18(-3.11%)
Oct 31, 2019 5.674 5.701 5.500 5.640 9,059 -0.06(-0.97%)
Oct 30, 2019 5.681 5.883 5.681 5.695 7,451 +0.01(+0.22%)
Oct 29, 2019 5.613 6.182 5.509 5.683 36,679 +0.22(+4.11%)
Oct 28, 2019 5.613 5.613 5.446 5.458 5,890 +0.12(+2.29%)
Oct 25, 2019 5.364 5.364 5.267 5.336 13,275 -0.06(-1.09%)
Oct 24, 2019 5.405 5.462 5.295 5.395 4,779 -0.10(-1.82%)
Oct 23, 2019 5.544 5.554 5.363 5.495 14,331 -0.06(-1.13%)
Oct 22, 2019 5.509 5.563 5.267 5.558 7,099 +0.01(+0.25%)
Oct 21, 2019 5.405 5.544 5.210 5.544 18,138 +0.02(+0.38%)
Oct 18, 2019 5.579 5.677 5.523 5.523 8,657 -0.10(-1.85%)
Oct 17, 2019 5.742 5.742 5.551 5.627 6,705 -0.12(-2.05%)
Oct 16, 2019 5.530 5.752 5.530 5.745 2,549 +0.09(+1.61%)
Oct 15, 2019 5.752 5.752 5.551 5.654 6,051 -0.10(-1.71%)
Oct 14, 2019 5.627 5.752 5.544 5.752 3,093 +0.12(+2.21%)
Oct 11, 2019 5.551 6.431 5.412 5.627 68,253 -0.08(-1.42%)
Oct 10, 2019 5.613 5.724 5.211 5.709 25,457 -0.11(-1.93%)
Oct 09, 2019 5.627 5.821 5.475 5.821 5,588 +0.06(+1.08%)
Oct 08, 2019 5.697 5.824 5.575 5.759 4,158 +0.11(+1.96%)
Oct 07, 2019 5.787 5.787 5.504 5.648 8,760 -0.14(-2.40%)
Oct 04, 2019 5.842 5.967 5.544 5.787 13,997 -0.01(-0.12%)
Oct 03, 2019 5.911 5.911 5.641 5.794 7,152 +0.04(+0.70%)
Oct 02, 2019 5.655 5.974 5.454 5.753 10,356 +0.32(+5.90%)
Oct 01, 2019 5.821 5.884 5.433 5.433 11,320 -0.56(-9.36%)
Sep 30, 2019 6.015 6.015 5.903 5.994 2,318 -0.02(-0.35%)
Sep 27, 2019 6.147 6.147 5.787 6.015 3,174 +0.28(+4.88%)
Sep 26, 2019 5.929 5.929 5.680 5.735 8,206 -0.07(-1.14%)
Sep 25, 2019 5.791 6.315 5.542 5.801 11,221 +0.18(+3.14%)
Sep 24, 2019 5.469 6.152 5.425 5.625 30,992 +0.24(+4.49%)
Sep 23, 2019 5.535 5.570 5.363 5.383 14,906 -0.14(-2.50%)
Sep 20, 2019 5.646 5.891 5.404 5.521 7,389 +0.07(+1.26%)
Sep 19, 2019 5.363 6.360 5.363 5.453 83,296 +0.10(+1.81%)
Sep 18, 2019 5.791 5.791 5.356 5.356 8,600 -0.25(-4.50%)
Sep 17, 2019 5.749 5.749 5.445 5.608 7,498 -0.14(-2.43%)
Sep 16, 2019 5.364 6.522 5.314 5.747 59,259 +0.36(+6.76%)
Sep 13, 2019 5.238 5.579 5.238 5.383 4,781 -0.19(-3.39%)
Sep 12, 2019 5.777 5.777 5.318 5.572 17,782 -0.18(-3.10%)
Sep 11, 2019 5.174 5.750 5.174 5.750 26,003 +0.35(+6.54%)
Sep 10, 2019 5.411 5.411 5.214 5.397 11,058 +0.06(+1.03%)
Sep 09, 2019 4.873 5.342 4.873 5.342 3,255 +0.47(+9.63%)
Sep 06, 2019 4.914 5.031 4.866 4.873 8,403 +0.00(+0.06%)
Sep 05, 2019 5.209 5.278 4.870 4.870 9,148 -0.46(-8.69%)
Sep 04, 2019 5.197 5.420 5.197 5.333 6,402 +0.03(+0.62%)
Sep 03, 2019 5.514 5.514 5.280 5.301 6,150 -0.08(-1.54%)
Aug 30, 2019 5.307 5.413 5.294 5.383 12,895 +0.17(+3.31%)
Aug 29, 2019 5.411 5.492 5.211 5.211 4,595 -0.24(-4.35%)
Aug 28, 2019 5.743 5.743 5.282 5.448 25,743 -0.22(-3.87%)
Aug 27, 2019 5.598 5.711 5.470 5.667 13,827 +0.16(+2.98%)
Aug 26, 2019 5.771 5.895 5.288 5.503 18,497 -0.16(-2.79%)
Aug 23, 2019 5.137 5.690 5.137 5.661 19,918 +0.50(+9.59%)
Aug 22, 2019 4.849 5.179 4.849 5.166 30,393 +0.43(+9.16%)
Aug 21, 2019 4.753 5.269 4.664 4.732 48,309 -0.13(-2.62%)
Aug 20, 2019 4.808 4.987 4.773 4.860 9,697 +0.13(+2.69%)
Aug 19, 2019 4.643 5.028 4.643 4.732 16,856 +0.14(+2.99%)
Aug 16, 2019 4.773 4.842 4.478 4.595 28,059 -0.05(-1.04%)
Aug 15, 2019 4.773 5.108 4.409 4.643 15,775 -0.21(-4.26%)
Aug 14, 2019 5.138 5.136 4.728 4.849 12,403 -0.27(-5.24%)
Aug 13, 2019 5.331 5.372 5.076 5.117 14,054 -0.17(-3.25%)
Aug 12, 2019 5.159 5.413 5.159 5.289 13,628 +0.10(+1.85%)
Aug 09, 2019 5.365 5.448 5.159 5.193 8,577 -0.11(-2.08%)
Aug 08, 2019 5.358 5.619 5.303 5.303 13,374 +0.01(+0.13%)
Aug 07, 2019 5.028 5.413 5.028 5.296 24,564 +0.28(+5.48%)
Aug 06, 2019 4.897 5.151 4.897 5.021 19,153 +0.23(+4.88%)
Aug 05, 2019 5.035 5.035 4.533 4.787 23,067 -0.23(-4.53%)
Aug 02, 2019 5.846 5.846 4.643 5.014 60,481 -0.59(-10.55%)
Aug 01, 2019 7.016 7.077 5.407 5.606 32,747 -1.28(-18.61%)
Jul 31, 2019 8.226 8.226 6.888 6.888 36,034 -1.16(-14.41%)
Jul 30, 2019 8.027 8.047 7.989 8.047 2,125 +0.04(+0.50%)
Jul 29, 2019 7.877 8.207 7.744 8.008 12,199 +0.33(+4.26%)
Jul 26, 2019 7.531 7.681 7.531 7.681 1,603 +0.13(+1.76%)
Jul 25, 2019 7.493 7.610 7.486 7.548 1,773 +0.05(+0.73%)
Jul 24, 2019 7.479 7.520 7.479 7.493 8,659 +0.01(+0.12%)
Jul 23, 2019 7.637 7.677 7.479 7.484 27,813 -0.21(-2.79%)
Jul 22, 2019 7.795 7.875 7.699 7.699 7,128 +0.00(+0.00%)
Jul 19, 2019 7.774 7.822 7.699 7.699 18,217 -0.12(-1.58%)
Jul 18, 2019 7.980 8.172 7.822 7.822 15,738 -0.12(-1.57%)
Jul 17, 2019 7.973 7.973 7.925 7.947 2,649 +0.19(+2.49%)
Jul 16, 2019 7.896 8.069 7.754 7.754 6,310 -0.10(-1.31%)
Jul 15, 2019 7.863 8.351 7.767 7.857 41,883 +0.10(+1.33%)
Jul 12, 2019 7.740 7.881 7.740 7.754 4,517 +0.06(+0.80%)
Jul 11, 2019 7.843 7.973 7.692 7.692 21,678 -0.07(-0.90%)
Jul 10, 2019 7.815 7.850 7.733 7.762 9,459 +0.06(+0.73%)
Jul 09, 2019 7.699 7.771 7.650 7.706 4,654 -0.01(-0.17%)
Jul 08, 2019 7.659 7.733 7.658 7.718 1,689 +0.09(+1.16%)
Jul 05, 2019 7.754 7.828 7.602 7.630 11,950 -0.13(-1.64%)
Jul 03, 2019 7.802 7.896 7.699 7.757 6,703 -0.13(-1.70%)
Jul 02, 2019 7.953 8.071 7.861 7.891 4,536 +0.03(+0.35%)
Jul 01, 2019 8.021 8.062 7.864 7.864 4,850 -0.02(-0.26%)
Jun 28, 2019 7.788 7.925 7.788 7.884 12,241 +0.18(+2.39%)
Jun 27, 2019 7.781 7.781 7.641 7.700 6,515 -0.08(-1.05%)
Jun 26, 2019 7.826 7.901 7.782 7.782 2,990 -0.12(-1.47%)
Jun 25, 2019 7.976 8.022 7.699 7.898 26,788 -0.14(-1.79%)
Jun 24, 2019 8.036 8.166 8.036 8.042 1,832 -0.19(-2.32%)
Jun 21, 2019 8.289 8.289 8.037 8.233 2,645 -0.08(-0.99%)
Jun 20, 2019 8.250 8.315 8.250 8.315 2,186 +0.05(+0.57%)
Jun 19, 2019 8.316 8.383 8.177 8.268 3,060 +0.06(+0.69%)
Jun 18, 2019 8.436 8.439 8.211 8.211 4,021 -0.32(-3.77%)
Jun 17, 2019 8.473 8.588 8.473 8.533 1,636 +0.14(+1.61%)
Jun 14, 2019 8.311 8.424 8.241 8.398 2,791 +0.15(+1.83%)
Jun 13, 2019 8.411 8.622 8.180 8.247 4,162 -0.27(-3.20%)
Jun 12, 2019 8.520 8.520 8.520 8.520 993 +0.21(+2.51%)
Jun 11, 2019 8.282 8.312 8.265 8.312 846 +0.17(+2.08%)
Jun 10, 2019 8.370 8.370 8.139 8.142 1,813 -0.11(-1.36%)
Jun 07, 2019 8.588 8.588 8.255 8.255 3,085 -0.31(-3.65%)
Jun 06, 2019 8.602 8.684 8.452 8.568 4,004 -0.13(-1.49%)
Jun 05, 2019 8.064 8.697 8.064 8.697 18,689 +0.58(+7.19%)
Jun 04, 2019 7.642 8.113 7.642 8.113 6,440 +0.41(+5.32%)
Jun 03, 2019 7.799 7.867 7.676 7.704 9,137 +0.01(+0.09%)
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%)
May 01, 2019 9.996 9.996 9.780 9.908 11,683 +0.05(+0.54%)
Apr 30, 2019 10.12 10.12 9.787 9.854 11,692 -0.16(-1.62%)
Apr 29, 2019 9.982 10.11 9.982 10.02 4,588 +0.08(+0.85%)
Apr 26, 2019 9.898 9.965 9.842 9.932 17,643 +0.09(+0.89%)
Apr 25, 2019 9.950 9.950 9.691 9.844 16,465 -0.12(-1.21%)
Apr 24, 2019 9.631 9.999 9.631 9.965 19,914 +0.72(+7.81%)
Apr 23, 2019 9.270 9.280 9.209 9.243 4,527 -0.12(-1.29%)
Apr 22, 2019 9.363 9.544 9.336 9.363 14,412 +0.21(+2.26%)
Apr 18, 2019 8.735 9.209 8.735 9.156 20,484 +0.37(+4.16%)
Apr 17, 2019 8.742 8.862 8.742 8.790 4,518 +0.00(+0.01%)
Apr 16, 2019 8.681 8.877 8.681 8.790 8,986 +0.12(+1.41%)
Apr 15, 2019 8.674 8.674 8.635 8.668 3,238 +0.03(+0.39%)
Apr 12, 2019 8.567 8.634 8.526 8.634 4,186 +0.02(+0.23%)
Apr 11, 2019 8.654 8.654 8.615 8.615 3,099 +0.03(+0.31%)
Apr 10, 2019 8.628 8.694 8.588 8.588 4,503 +0.05(+0.54%)
Apr 09, 2019 8.226 8.554 8.226 8.542 14,460 +0.40(+4.94%)
Apr 08, 2019 8.126 8.193 8.126 8.139 5,040 +0.05(+0.58%)
Apr 05, 2019 8.113 8.139 8.086 8.092 2,093 +0.01(+0.08%)
Apr 04, 2019 8.193 8.527 8.086 8.086 38,871 -0.33(-3.97%)
Apr 03, 2019 8.487 8.494 8.402 8.420 6,697 +0.07(+0.80%)
Apr 02, 2019 8.460 8.460 8.353 8.353 2,885 -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.