Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.105 4.409 4.105 4.162 13,180 +0.07(+1.63%)
Mar 30, 2016 3.801 4.095 3.801 4.095 28,722 +0.09(+2.15%)
Mar 29, 2016 3.897 4.054 3.700 4.009 32,793 +0.09(+2.33%)
Mar 28, 2016 3.543 3.953 3.543 3.918 16,554 +0.37(+10.57%)
Mar 24, 2016 3.644 3.543 3.543 3.543 6,322 -0.05(-1.41%)
Mar 23, 2016 3.776 3.776 3.548 3.594 8,147 -0.19(-4.95%)
Mar 22, 2016 3.776 3.781 3.776 3.781 2,908 +0.02(+0.49%)
Mar 21, 2016 3.829 3.882 3.749 3.763 5,640 -0.07(-1.94%)
Mar 18, 2016 3.913 3.923 3.751 3.837 31,664 -0.05(-1.29%)
Mar 17, 2016 3.801 3.918 3.705 3.887 16,583 +0.04(+0.97%)
Mar 16, 2016 3.781 3.875 3.700 3.850 7,288 -0.01(-0.18%)
Mar 15, 2016 3.781 3.887 3.781 3.857 6,363 -0.01(-0.25%)
Mar 14, 2016 3.725 3.867 3.725 3.867 4,842 +0.10(+2.68%)
Mar 11, 2016 3.923 3.923 3.644 3.766 35,414 -0.28(-7.00%)
Mar 10, 2016 3.882 4.196 3.882 4.049 16,976 +0.22(+5.68%)
Mar 09, 2016 3.847 4.075 3.573 3.832 58,179 +0.08(+2.02%)
Mar 08, 2016 3.761 3.948 3.756 3.756 11,328 -0.03(-0.81%)
Mar 07, 2016 3.639 3.973 3.639 3.786 26,351 +0.21(+5.95%)
Mar 04, 2016 3.442 3.740 3.442 3.573 32,063 +0.18(+5.37%)
Mar 03, 2016 3.528 3.528 3.386 3.391 5,755 +0.08(+2.29%)
Mar 02, 2016 3.442 3.452 3.138 3.315 34,793 -0.10(-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.