Mesa Royalty Trust (NY: MTR )

4.900 USD UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.100 8.700 8.100 8.212 6,680 +0.13(+1.63%)
Mar 30, 2016 7.500 8.080 7.500 8.080 14,557 +0.17(+2.15%)
Mar 29, 2016 7.690 8.000 7.300 7.910 16,620 +0.17(+2.20%)
Mar 28, 2016 7.000 7.810 7.000 7.740 8,379 +0.74(+10.57%)
Mar 24, 2016 7.200 7.000 7.000 7.000 3,200 -0.10(-1.41%)
Mar 23, 2016 7.460 7.460 7.010 7.100 4,124 -0.37(-4.95%)
Mar 22, 2016 7.460 7.470 7.460 7.470 1,472 +0.04(+0.49%)
Mar 21, 2016 7.565 7.670 7.407 7.434 2,855 -0.15(-1.94%)
Mar 18, 2016 7.730 7.750 7.410 7.581 16,027 -0.10(-1.29%)
Mar 17, 2016 7.509 7.740 7.320 7.680 8,394 +0.07(+0.97%)
Mar 16, 2016 7.470 7.655 7.310 7.606 3,689 -0.01(-0.18%)
Mar 15, 2016 7.470 7.680 7.470 7.620 3,221 -0.02(-0.25%)
Mar 14, 2016 7.360 7.639 7.360 7.639 2,451 +0.20(+2.68%)
Mar 11, 2016 7.750 7.750 7.200 7.440 17,925 -0.56(-7.00%)
Mar 10, 2016 7.670 8.290 7.670 8.000 8,593 +0.43(+5.68%)
Mar 09, 2016 7.600 8.050 7.060 7.570 29,448 +0.15(+2.02%)
Mar 08, 2016 7.430 7.800 7.420 7.420 5,734 -0.06(-0.81%)
Mar 07, 2016 7.190 7.850 7.190 7.480 13,338 +0.42(+5.95%)
Mar 04, 2016 6.800 7.390 6.800 7.060 16,229 +0.36(+5.37%)
Mar 03, 2016 6.970 6.970 6.690 6.700 2,913 +0.15(+2.29%)
Mar 02, 2016 6.800 6.820 6.200 6.550 17,611 -0.19(-2.82%)
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.