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 30, 2007 15.07 15.34 15.04 15.34 16,823 +0.33(+2.19%)
Mar 29, 2007 15.59 15.59 14.84 15.01 27,429 -0.57(-3.68%)
Mar 28, 2007 15.38 15.59 15.34 15.59 8,411 +0.21(+1.33%)
Mar 27, 2007 15.19 15.65 15.18 15.38 13,531 +0.19(+1.24%)
Mar 26, 2007 15.04 15.37 15.04 15.19 13,166 +0.16(+1.04%)
Mar 23, 2007 15.03 15.08 14.90 15.04 12,434 +0.01(+0.09%)
Mar 22, 2007 0.0055 15.02 14.42 15.02 45,715 +0.40(+2.71%)
Mar 21, 2007 14.63 14.95 14.22 14.63 31,086 +0.28(+1.96%)
Mar 20, 2007 14.63 14.63 14.34 14.34 6,583 -0.24(-1.67%)
Mar 19, 2007 14.42 14.63 14.22 14.59 22,675 +0.24(+1.70%)
Mar 16, 2007 15.07 15.07 14.09 14.34 108,620 -0.50(-3.39%)
Mar 15, 2007 14.90 15.04 14.85 14.85 12,434 +0.00(+0.00%)
Mar 14, 2007 14.91 14.91 14.76 14.85 5,485 -0.05(-0.35%)
Mar 13, 2007 15.04 14.92 14.77 14.90 5,485 -0.14(-0.91%)
Mar 12, 2007 14.90 15.52 14.78 15.04 19,017 +0.22(+1.48%)
Mar 09, 2007 14.94 15.11 14.81 14.82 17,189 +0.16(+1.12%)
Mar 08, 2007 14.70 14.87 14.52 14.65 7,680 -0.28(-1.85%)
Mar 07, 2007 14.60 15.04 14.60 14.93 4,754 +0.22(+1.49%)
Mar 06, 2007 14.81 14.81 14.60 14.71 7,680 -0.12(-0.83%)
Mar 05, 2007 14.77 14.89 14.58 14.83 6,583 -0.04(-0.28%)
Mar 02, 2007 15.31 15.31 14.77 14.87 9,874 -0.30(-1.98%)
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.