Mesa Royalty Trust (NY: MTR )

5.975 +0.183 (+3.16%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.312 8.312 7.451 7.807 8,085 +0.39(+5.20%)
Mar 30, 2009 7.424 7.670 7.362 7.421 31,218 -0.91(-10.89%)
Mar 26, 2009 7.960 8.402 7.960 8.328 8,405 +0.56(+7.21%)
Mar 25, 2009 7.856 8.122 7.517 7.768 5,427 +0.25(+3.33%)
Mar 24, 2009 8.505 8.505 7.517 7.517 8,141 -0.33(-4.17%)
Mar 23, 2009 8.549 8.549 7.845 7.845 29,016 -0.02(-0.22%)
Mar 20, 2009 8.210 8.254 7.538 7.862 14,128 -0.02(-0.31%)
Mar 19, 2009 7.444 7.886 7.429 7.886 13,982 +0.52(+7.00%)
Mar 18, 2009 7.473 7.739 6.780 7.370 14,586 +0.01(+0.20%)
Mar 17, 2009 7.512 7.612 7.016 7.355 7,801 -0.51(-6.48%)
Mar 16, 2009 7.231 7.886 7.231 7.865 21,936 +0.97(+14.07%)
Mar 13, 2009 7.046 7.792 6.780 6.895 0 +0.11(+1.70%)
Mar 12, 2009 6.957 7.075 6.580 6.780 10,515 -0.04(-0.65%)
Mar 11, 2009 7.060 7.164 6.783 6.825 13,229 +0.04(+0.65%)
Mar 10, 2009 5.825 7.074 5.825 6.780 14,002 +0.82(+13.78%)
Mar 09, 2009 6.223 6.223 5.734 5.959 11,909 -0.08(-1.40%)
Mar 06, 2009 5.881 6.043 5.760 6.043 0 +0.29(+5.13%)
Mar 05, 2009 6.334 6.486 5.749 5.749 7,801 -0.45(-7.19%)
Mar 04, 2009 5.886 6.465 5.675 6.194 11,563 +0.59(+10.58%)
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.