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 (%)
Jul 31, 2008 21.29 21.29 20.51 20.51 11,337 -0.71(-3.35%)
Jul 30, 2008 20.76 21.28 20.20 21.22 20,297 +0.40(+1.92%)
Jul 29, 2008 20.82 21.10 20.71 20.82 9,640 -0.21(-0.98%)
Jul 28, 2008 20.90 21.20 20.90 21.02 11,977 +0.11(+0.51%)
Jul 25, 2008 20.30 20.92 20.23 20.92 23,721 +0.36(+1.76%)
Jul 24, 2008 21.32 21.60 20.37 20.56 29,024 -0.77(-3.62%)
Jul 23, 2008 21.94 21.96 21.14 21.33 24,313 -0.61(-2.77%)
Jul 22, 2008 23.24 23.24 21.87 21.94 18,158 -1.03(-4.50%)
Jul 21, 2008 21.67 23.00 21.60 22.97 28,197 +1.38(+6.38%)
Jul 18, 2008 21.03 21.67 21.03 21.59 19,350 +0.40(+1.88%)
Jul 17, 2008 21.12 21.60 20.78 21.19 31,865 +0.08(+0.40%)
Jul 16, 2008 22.11 22.34 21.08 21.11 41,692 -1.00(-4.53%)
Jul 15, 2008 23.75 23.75 21.46 22.11 24,554 -0.04(-0.19%)
Jul 14, 2008 21.51 22.41 21.51 22.15 12,434 +0.45(+2.08%)
Jul 11, 2008 21.51 21.81 21.51 21.70 8,777 +0.19(+0.86%)
Jul 10, 2008 21.87 21.94 21.33 21.51 23,724 +0.05(+0.22%)
Jul 09, 2008 20.92 21.46 20.92 21.46 21,779 +0.14(+0.64%)
Jul 08, 2008 21.90 21.90 20.55 21.33 49,618 -0.79(-3.56%)
Jul 07, 2008 22.74 22.74 21.19 22.11 70,424 -0.13(-0.58%)
Jul 04, 2008 22.41 22.41 22.02 22.24 33,116 +0.00(+0.00%)
Jul 03, 2008 22.41 22.41 22.02 22.24 33,116 -0.39(-1.70%)
Jul 02, 2008 22.69 23.75 22.42 22.63 27,027 -0.51(-2.22%)
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.