Mesa Royalty Trust (NY: MTR )

5.878 +0.088 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.872 8.872 8.618 8.630 6,363 -0.20(-2.29%)
Jul 30, 2013 8.809 8.868 8.765 8.833 5,048 -0.10(-1.15%)
Jul 29, 2013 8.912 8.936 8.912 8.936 808 +0.24(+2.81%)
Jul 26, 2013 8.574 8.735 8.574 8.691 2,591 +0.10(+1.20%)
Jul 25, 2013 8.589 8.589 8.589 8.589 253 +0.00(+0.00%)
Jul 24, 2013 8.889 8.889 8.533 8.589 5,315 -0.00(-0.05%)
Jul 23, 2013 8.593 8.786 8.514 8.593 18,913 +0.07(+0.79%)
Jul 22, 2013 8.667 8.810 8.510 8.525 14,997 -0.14(-1.60%)
Jul 19, 2013 8.691 8.790 8.597 8.664 3,290 -0.14(-1.62%)
Jul 18, 2013 8.790 8.810 8.612 8.806 3,417 +0.04(+0.50%)
Jul 17, 2013 8.727 8.810 8.727 8.762 2,948 +0.13(+1.51%)
Jul 16, 2013 8.770 8.770 8.494 8.632 4,535 -0.17(-1.97%)
Jul 15, 2013 8.400 8.810 8.399 8.806 16,010 -0.04(-0.45%)
Jul 12, 2013 8.845 8.845 8.845 8.845 840 +0.41(+4.87%)
Jul 11, 2013 8.419 8.450 8.395 8.435 2,285 +0.04(+0.47%)
Jul 10, 2013 8.399 8.648 8.296 8.395 16,822 -0.04(-0.52%)
Jul 09, 2013 8.494 8.702 8.387 8.439 4,533 +0.04(+0.52%)
Jul 08, 2013 8.395 8.432 8.375 8.395 12,491 -0.02(-0.23%)
Jul 05, 2013 8.522 8.529 8.375 8.415 15,519 -0.16(-1.84%)
Jul 03, 2013 8.960 8.964 8.573 8.573 3,143 +0.00(+0.00%)
Jul 02, 2013 8.597 8.632 8.466 8.573 4,968 -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.