Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.215 9.215 9.215 0 -0.10(-1.12%)
Aug 30, 2018 9.340 9.340 9.320 9.320 1,074 +0.06(+0.68%)
Aug 29, 2018 9.130 9.352 9.130 9.257 15,024 +0.07(+0.74%)
Aug 28, 2018 9.288 9.288 9.189 9.189 1,585 -0.10(-1.07%)
Aug 27, 2018 9.130 9.288 9.130 9.288 9,567 +0.05(+0.58%)
Aug 24, 2018 9.219 9.235 9.188 9.235 2,523 +0.02(+0.26%)
Aug 23, 2018 9.257 9.320 9.211 9.211 4,250 -0.08(-0.84%)
Aug 22, 2018 9.276 9.288 9.162 9.288 5,760 -0.03(-0.34%)
Aug 21, 2018 9.130 9.320 9.130 9.320 8,879 +0.20(+2.23%)
Aug 20, 2018 9.193 9.193 9.117 9.117 3,146 +0.01(+0.07%)
Aug 17, 2018 9.067 9.111 9.067 9.111 1,261 +0.11(+1.20%)
Aug 16, 2018 9.003 9.087 9.003 9.003 4,364 +0.00(+0.00%)
Aug 15, 2018 9.148 9.148 8.971 9.003 1,764 -0.16(-1.73%)
Aug 14, 2018 9.130 9.162 9.130 9.162 3,501 +0.13(+1.47%)
Aug 13, 2018 9.098 9.101 8.971 9.029 5,515 -0.07(-0.77%)
Aug 10, 2018 9.162 9.162 9.067 9.098 6,466 +0.08(+0.86%)
Aug 09, 2018 8.975 9.021 8.971 9.021 8,151 -0.01(-0.16%)
Aug 08, 2018 9.067 9.067 8.971 9.035 22,749 +0.03(+0.35%)
Aug 07, 2018 9.035 9.067 8.975 9.003 10,180 -0.06(-0.70%)
Aug 06, 2018 9.098 9.174 9.038 9.067 3,507 -0.03(-0.35%)
Aug 03, 2018 9.098 9.098 9.098 9.098 630 -0.10(-1.03%)
Aug 02, 2018 9.016 9.193 8.971 9.193 10,143 +0.13(+1.40%)
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.