Mesa Royalty Trust (NY: MTR )

4.700 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 66.40 67.10 66.40 67.10 4,400 +0.90(+1.36%)
Mar 30, 2005 66.75 66.75 65.56 66.20 5,500 -0.60(-0.90%)
Mar 29, 2005 66.30 67.00 66.20 66.80 6,400 -0.20(-0.30%)
Mar 28, 2005 67.58 67.60 66.00 67.00 8,700 -0.33(-0.49%)
Mar 24, 2005 67.25 67.35 67.00 67.33 7,000 +1.43(+2.17%)
Mar 23, 2005 66.07 66.09 65.90 65.90 2,000 -0.27(-0.41%)
Mar 22, 2005 66.70 66.95 66.00 66.17 2,900 -0.78(-1.17%)
Mar 21, 2005 66.25 66.99 66.25 66.95 4,300 +0.44(+0.66%)
Mar 18, 2005 66.75 67.00 66.50 66.51 2,600 -0.21(-0.31%)
Mar 17, 2005 66.75 67.05 66.20 66.72 8,300 +0.07(+0.11%)
Mar 16, 2005 66.45 66.75 66.25 66.65 5,800 +0.15(+0.23%)
Mar 15, 2005 66.39 66.50 66.39 66.50 1,200 +0.35(+0.53%)
Mar 14, 2005 65.55 66.24 65.21 66.15 12,700 +0.45(+0.68%)
Mar 11, 2005 65.64 66.00 65.50 65.70 10,000 -0.14(-0.21%)
Mar 10, 2005 66.00 66.00 65.46 65.84 7,600 -0.14(-0.21%)
Mar 09, 2005 66.50 66.99 65.81 65.98 23,100 -0.51(-0.77%)
Mar 08, 2005 65.75 66.50 65.75 66.49 19,700 +0.99(+1.51%)
Mar 07, 2005 64.50 66.40 64.50 65.50 23,600 +1.25(+1.95%)
Mar 04, 2005 63.65 64.55 63.50 64.25 10,900 +0.60(+0.94%)
Mar 03, 2005 63.25 63.99 63.00 63.65 2,400 +0.15(+0.24%)
Mar 02, 2005 63.25 63.50 63.00 63.50 1,200 +0.02(+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.