Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.49 13.74 13.23 13.23 16,761 +0.09(+0.69%)
Mar 30, 2010 13.46 13.49 13.14 13.14 6,901 -0.22(-1.67%)
Mar 29, 2010 13.38 13.53 13.06 13.36 89,553 -0.05(-0.39%)
Mar 26, 2010 13.42 13.42 13.27 13.41 15,013 +0.17(+1.31%)
Mar 25, 2010 13.28 13.39 13.23 13.24 43,506 -0.03(-0.19%)
Mar 24, 2010 13.02 13.27 13.02 13.27 10,997 +0.32(+2.46%)
Mar 23, 2010 12.32 12.95 12.29 12.95 29,880 +0.63(+5.13%)
Mar 22, 2010 11.62 12.33 11.62 12.32 49,472 +0.38(+3.17%)
Mar 19, 2010 12.47 12.76 11.53 11.94 91,690 -0.52(-4.21%)
Mar 18, 2010 12.87 12.94 12.39 12.46 35,099 -0.35(-2.72%)
Mar 17, 2010 13.37 13.37 12.77 12.81 88,954 -0.58(-4.33%)
Mar 16, 2010 13.42 13.42 13.29 13.39 6,998 -0.03(-0.19%)
Mar 15, 2010 13.40 13.41 13.34 13.41 68,805 +0.03(+0.25%)
Mar 12, 2010 13.47 13.48 13.31 13.38 11,181 -0.09(-0.65%)
Mar 11, 2010 13.37 13.49 13.34 13.47 18,733 -0.03(-0.19%)
Mar 10, 2010 13.41 13.49 13.28 13.49 14,870 +0.08(+0.61%)
Mar 09, 2010 13.39 13.41 13.26 13.41 17,967 +0.10(+0.74%)
Mar 08, 2010 13.11 13.41 13.11 13.31 14,116 +0.15(+1.10%)
Mar 05, 2010 13.34 13.34 13.15 13.17 12,191 -0.03(-0.26%)
Mar 04, 2010 13.25 13.42 13.20 13.20 33,718 -0.11(-0.85%)
Mar 03, 2010 13.21 13.41 13.21 13.32 10,259 -0.08(-0.59%)
Mar 02, 2010 13.42 13.42 13.20 13.40 4,905 +0.01(+0.05%)
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.