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 (%)
Apr 30, 2009 8.270 8.365 8.141 8.176 4,481 -0.10(-1.24%)
Apr 29, 2009 8.175 8.369 8.175 8.279 1,675 +0.09(+1.06%)
Apr 28, 2009 7.880 8.411 7.880 8.193 15,216 -0.04(-0.54%)
Apr 27, 2009 8.024 8.237 8.021 8.237 8,462 +0.20(+2.43%)
Apr 24, 2009 8.300 8.300 8.042 8.042 3,537 +0.03(+0.34%)
Apr 23, 2009 8.038 8.047 8.015 8.015 6,266 -0.01(-0.19%)
Apr 22, 2009 8.021 8.267 8.015 8.030 12,228 +0.01(+0.15%)
Apr 21, 2009 8.193 8.579 8.015 8.018 13,711 -0.03(-0.33%)
Apr 20, 2009 8.314 8.314 8.044 8.044 9,095 -0.15(-1.81%)
Apr 17, 2009 8.163 8.267 8.089 8.193 25,289 -0.07(-0.90%)
Apr 16, 2009 8.421 8.421 8.267 8.267 6,235 +0.07(+0.87%)
Apr 15, 2009 7.851 8.436 7.658 8.196 34,146 +0.33(+4.19%)
Apr 14, 2009 7.844 8.027 7.718 7.866 5,214 -0.08(-0.97%)
Apr 13, 2009 8.163 8.663 7.863 7.943 16,709 -0.37(-4.43%)
Apr 09, 2009 8.772 8.772 8.163 8.312 18,528 -0.01(-0.07%)
Apr 08, 2009 8.237 8.374 7.985 8.317 17,248 +0.01(+0.07%)
Apr 07, 2009 8.312 8.467 8.312 8.312 6,906 -0.19(-2.27%)
Apr 06, 2009 8.163 8.608 8.163 8.504 8,735 +0.19(+2.32%)
Apr 03, 2009 8.015 8.426 8.012 8.312 3,031 +0.30(+3.70%)
Apr 02, 2009 8.015 8.015 8.015 8.015 1,010 +0.00(+0.00%)
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.