Mesa Royalty Trust (NY: MTR )

4.300 USD -0.180 (-4.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 28.00 28.00 25.10 26.30 2,400 +1.30(+5.20%)
Mar 30, 2009 25.01 25.84 24.80 25.00 9,267 -3.25(-11.50%)
Mar 26, 2009 27.00 28.50 27.00 28.25 2,478 +1.90(+7.21%)
Mar 25, 2009 26.65 27.55 25.50 26.35 1,600 +0.85(+3.33%)
Mar 24, 2009 28.85 28.85 25.50 25.50 2,400 -1.11(-4.17%)
Mar 23, 2009 29.00 29.00 26.61 26.61 8,554 -0.06(-0.22%)
Mar 20, 2009 27.85 28.00 25.57 26.67 4,165 -0.08(-0.31%)
Mar 19, 2009 25.25 26.75 25.20 26.75 4,122 +1.75(+7.00%)
Mar 18, 2009 25.35 26.25 23.00 25.00 4,300 +0.05(+0.20%)
Mar 17, 2009 25.48 25.82 23.80 24.95 2,300 -1.73(-6.48%)
Mar 16, 2009 24.53 26.75 24.53 26.68 6,467 +3.29(+14.07%)
Mar 13, 2009 23.90 26.43 23.00 23.39 0 +0.39(+1.70%)
Mar 12, 2009 23.60 24.00 22.32 23.00 3,100 -0.15(-0.65%)
Mar 11, 2009 23.95 24.30 23.01 23.15 3,900 +0.15(+0.65%)
Mar 10, 2009 19.76 24.00 19.76 23.00 4,128 +2.79(+13.78%)
Mar 09, 2009 21.11 21.11 19.45 20.21 3,511 -0.29(-1.40%)
Mar 06, 2009 19.95 20.50 19.54 20.50 0 +1.00(+5.13%)
Mar 05, 2009 21.49 22.00 19.50 19.50 2,300 -1.51(-7.19%)
Mar 04, 2009 19.96 21.93 19.25 21.01 3,409 +2.01(+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.