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, 2013 8.914 8.914 8.659 8.671 6,333 -0.20(-2.29%)
Jul 30, 2013 8.850 8.910 8.806 8.874 5,024 -0.10(-1.15%)
Jul 29, 2013 8.954 8.977 8.954 8.977 804 +0.25(+2.81%)
Jul 26, 2013 8.614 8.776 8.614 8.732 2,579 +0.10(+1.20%)
Jul 25, 2013 8.629 8.629 8.629 8.629 251 +0.00(+0.00%)
Jul 24, 2013 8.931 8.931 8.573 8.629 5,290 -0.00(-0.05%)
Jul 23, 2013 8.633 8.827 8.553 8.633 18,825 +0.07(+0.79%)
Jul 22, 2013 8.708 8.851 8.550 8.565 14,927 -0.14(-1.60%)
Jul 19, 2013 8.732 8.831 8.637 8.704 3,275 -0.14(-1.62%)
Jul 18, 2013 8.831 8.851 8.653 8.848 3,401 +0.04(+0.50%)
Jul 17, 2013 8.768 8.851 8.768 8.804 2,935 +0.13(+1.51%)
Jul 16, 2013 8.811 8.811 8.534 8.673 4,514 -0.17(-1.97%)
Jul 15, 2013 8.439 8.851 8.438 8.847 15,935 -0.04(-0.45%)
Jul 12, 2013 8.887 8.887 8.887 8.887 836 +0.41(+4.87%)
Jul 11, 2013 8.458 8.490 8.434 8.474 2,275 +0.04(+0.47%)
Jul 10, 2013 8.438 8.688 8.335 8.434 16,744 -0.04(-0.51%)
Jul 09, 2013 8.534 8.743 8.426 8.478 4,512 +0.04(+0.52%)
Jul 08, 2013 8.434 8.472 8.415 8.434 12,433 -0.02(-0.23%)
Jul 05, 2013 8.561 8.569 8.415 8.454 15,446 -0.16(-1.84%)
Jul 03, 2013 9.002 9.006 8.613 8.613 3,129 +0.00(+0.00%)
Jul 02, 2013 8.637 8.673 8.506 8.613 4,945 -0.07(-0.78%)
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.