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 (%)
Mar 30, 2012 14.19 14.40 14.13 14.24 5,804 +0.08(+0.59%)
Mar 29, 2012 14.33 14.34 14.15 14.16 7,616 -0.21(-1.43%)
Mar 28, 2012 14.43 14.51 14.33 14.36 10,214 -0.10(-0.69%)
Mar 27, 2012 15.08 15.08 14.39 14.46 23,016 -0.76(-4.96%)
Mar 26, 2012 15.23 15.26 15.08 15.22 4,719 -0.04(-0.29%)
Mar 23, 2012 15.53 15.53 15.26 15.26 5,917 -0.16(-1.06%)
Mar 22, 2012 15.58 15.60 15.42 15.42 3,844 -0.09(-0.59%)
Mar 21, 2012 15.42 15.52 15.26 15.52 1,571 +0.09(+0.59%)
Mar 20, 2012 15.36 15.62 15.36 15.42 9,514 +0.06(+0.40%)
Mar 19, 2012 15.21 15.36 14.97 15.36 9,373 +0.19(+1.25%)
Mar 16, 2012 15.29 15.53 15.09 15.17 4,285 -0.19(-1.24%)
Mar 15, 2012 15.47 15.53 15.34 15.36 4,362 -0.17(-1.07%)
Mar 14, 2012 15.41 15.62 15.41 15.53 3,030 +0.05(+0.30%)
Mar 13, 2012 15.67 15.71 15.41 15.48 7,017 -0.18(-1.13%)
Mar 12, 2012 15.35 15.81 15.35 15.66 8,072 +0.13(+0.86%)
Mar 09, 2012 15.47 15.53 15.29 15.53 3,316 -0.10(-0.63%)
Mar 08, 2012 15.63 15.63 15.58 15.62 2,476 +0.14(+0.88%)
Mar 07, 2012 14.98 15.67 14.81 15.49 25,693 +0.59(+3.97%)
Mar 06, 2012 15.52 15.52 14.73 14.90 19,776 -0.80(-5.07%)
Mar 05, 2012 15.70 15.70 15.30 15.69 5,633 +0.07(+0.44%)
Mar 02, 2012 15.50 15.62 15.50 15.62 1,907 +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.