Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 18.07 18.26 18.07 18.26 16,167 +0.24(+1.36%)
Mar 30, 2005 18.17 18.17 17.84 18.02 20,209 -0.16(-0.90%)
Mar 29, 2005 18.04 18.23 18.02 18.18 23,516 -0.05(-0.30%)
Mar 28, 2005 18.39 18.40 17.96 18.23 31,967 -0.09(-0.49%)
Mar 24, 2005 18.30 18.33 18.23 18.32 25,720 +0.39(+2.17%)
Mar 23, 2005 17.98 17.99 17.93 17.93 7,348 -0.07(-0.41%)
Mar 22, 2005 18.15 18.22 17.96 18.01 10,655 -0.21(-1.17%)
Mar 21, 2005 18.03 18.23 18.03 18.22 15,799 +0.12(+0.66%)
Mar 18, 2005 18.17 18.23 18.10 18.10 9,553 -0.06(-0.31%)
Mar 17, 2005 18.17 18.25 18.02 18.16 30,497 +0.02(+0.10%)
Mar 16, 2005 18.08 18.17 18.03 18.14 21,311 +0.04(+0.23%)
Mar 15, 2005 18.07 18.10 18.07 18.10 4,409 +0.10(+0.53%)
Mar 14, 2005 17.84 18.03 17.75 18.00 46,664 +0.12(+0.69%)
Mar 11, 2005 17.86 17.96 17.83 17.88 36,743 -0.04(-0.21%)
Mar 10, 2005 17.96 17.96 17.82 17.92 27,925 -0.04(-0.21%)
Mar 09, 2005 18.10 18.23 17.91 17.96 84,878 -0.14(-0.77%)
Mar 08, 2005 17.89 18.10 17.89 18.10 72,385 +0.27(+1.51%)
Mar 07, 2005 17.55 18.07 17.55 17.83 86,715 +0.34(+1.95%)
Mar 04, 2005 17.32 17.57 17.28 17.49 40,050 +0.16(+0.94%)
Mar 03, 2005 17.21 17.42 17.15 17.32 8,818 +0.04(+0.24%)
Mar 02, 2005 17.21 17.28 17.15 17.28 4,409 +0.01(+0.03%)
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.