Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.899 10.02 9.801 9.894 13,029 -0.12(-1.22%)
Apr 29, 2013 9.746 10.02 9.746 10.02 12,417 +0.22(+2.20%)
Apr 26, 2013 9.854 9.854 9.785 9.801 1,415 -0.01(-0.08%)
Apr 25, 2013 9.941 9.941 9.736 9.809 12,886 -0.02(-0.20%)
Apr 24, 2013 9.828 9.891 9.533 9.828 3,596 -0.13(-1.33%)
Apr 23, 2013 9.874 9.961 9.571 9.961 71,908 +0.07(+0.75%)
Apr 22, 2013 9.653 9.941 9.653 9.887 6,823 +0.25(+2.54%)
Apr 19, 2013 9.529 9.795 9.517 9.642 15,761 +0.12(+1.31%)
Apr 18, 2013 9.474 9.731 9.466 9.517 14,225 +0.04(+0.42%)
Apr 17, 2013 9.490 9.731 9.400 9.477 4,210 -0.16(-1.62%)
Apr 16, 2013 9.548 9.770 9.038 9.634 13,950 -0.10(-1.00%)
Apr 15, 2013 9.976 9.976 9.646 9.731 12,000 -0.27(-2.72%)
Apr 12, 2013 9.743 10.00 9.739 10.00 7,016 +0.14(+1.38%)
Apr 11, 2013 9.536 9.867 9.373 9.867 27,823 +0.41(+4.32%)
Apr 10, 2013 9.517 9.521 9.361 9.459 6,946 +0.04(+0.41%)
Apr 09, 2013 9.587 9.587 9.361 9.420 8,557 -0.20(-2.10%)
Apr 08, 2013 9.525 9.630 8.890 9.622 12,226 +0.26(+2.83%)
Apr 05, 2013 9.350 9.614 9.334 9.357 14,320 +0.02(+0.17%)
Apr 04, 2013 9.206 9.494 9.128 9.342 7,339 -0.00(-0.04%)
Apr 03, 2013 9.494 9.494 9.147 9.345 5,698 -0.20(-2.04%)
Apr 02, 2013 9.466 9.556 9.163 9.540 11,013 +0.09(+0.91%)
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.