Mesa Royalty Trust (NY: MTR )

4.320 USD -0.160 (-3.57%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.04 26.72 25.80 25.86 19,495 +0.41(+1.61%)
Mar 28, 2014 25.00 25.85 25.00 25.45 4,346 +0.55(+2.21%)
Mar 27, 2014 25.27 25.27 24.59 24.90 7,562 -0.35(-1.39%)
Mar 26, 2014 25.15 25.76 24.81 25.25 7,901 +0.38(+1.53%)
Mar 25, 2014 26.00 26.05 24.73 24.87 9,721 -0.56(-2.20%)
Mar 24, 2014 25.54 26.00 24.90 25.43 20,156 +1.03(+4.22%)
Mar 21, 2014 24.45 24.78 24.21 24.40 7,723 +0.24(+0.99%)
Mar 20, 2014 24.26 24.49 24.16 24.16 5,357 -0.09(-0.37%)
Mar 19, 2014 24.50 24.50 24.25 24.25 574 -0.24(-0.98%)
Mar 18, 2014 24.61 24.61 24.28 24.49 3,398 +0.27(+1.11%)
Mar 17, 2014 24.20 24.77 24.20 24.22 5,345 +0.16(+0.67%)
Mar 14, 2014 24.93 24.93 24.00 24.06 7,271 -0.04(-0.17%)
Mar 13, 2014 24.05 24.49 24.01 24.10 7,318 +0.07(+0.29%)
Mar 12, 2014 24.20 24.61 24.01 24.03 4,615 -0.20(-0.83%)
Mar 11, 2014 24.75 24.91 24.23 24.23 5,786 -0.57(-2.30%)
Mar 10, 2014 24.10 26.00 24.00 24.80 19,884 +0.79(+3.29%)
Mar 07, 2014 24.19 24.19 23.50 24.01 5,804 +0.01(+0.04%)
Mar 06, 2014 23.73 24.00 23.65 24.00 11,568 +0.50(+2.13%)
Mar 05, 2014 23.72 23.72 23.20 23.50 10,744 +0.22(+0.96%)
Mar 04, 2014 23.80 23.80 23.21 23.28 7,472 -0.46(-1.95%)
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.