Mesa Royalty Trust (NY: MTR )

4.640 USD -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 68.00 68.00 67.51 67.75 4,000 -1.35(-1.95%)
Nov 29, 2007 67.31 70.06 66.61 69.10 5,900 +1.79(+2.66%)
Nov 28, 2007 71.99 71.99 65.70 67.31 3,900 +0.40(+0.60%)
Nov 27, 2007 71.15 73.25 66.00 66.91 26,300 -5.59(-7.71%)
Nov 26, 2007 72.64 72.64 71.50 72.50 6,200 +0.25(+0.35%)
Nov 23, 2007 72.49 72.64 71.55 72.25 3,900 +1.22(+1.72%)
Nov 21, 2007 72.00 73.00 71.03 71.03 12,900 -1.96(-2.69%)
Nov 20, 2007 71.70 73.75 71.00 72.99 7,800 +2.69(+3.83%)
Nov 19, 2007 71.50 72.58 70.30 70.30 6,800 +0.20(+0.29%)
Nov 16, 2007 69.94 72.99 66.70 70.10 4,800 +0.17(+0.24%)
Nov 15, 2007 71.60 71.67 68.46 69.93 9,900 -1.76(-2.46%)
Nov 14, 2007 71.25 79.33 70.76 71.69 8,200 +0.44(+0.62%)
Nov 13, 2007 71.20 71.50 70.60 71.25 5,900 +0.19(+0.27%)
Nov 12, 2007 71.45 74.99 69.16 71.06 18,201 -0.39(-0.55%)
Nov 09, 2007 70.52 71.46 70.52 71.45 10,300 +1.44(+2.06%)
Nov 08, 2007 70.47 70.52 69.00 70.01 5,800 +0.03(+0.04%)
Nov 07, 2007 68.55 70.47 68.55 69.98 7,400 +1.48(+2.16%)
Nov 06, 2007 69.99 70.20 68.20 68.50 8,700 -1.24(-1.78%)
Nov 05, 2007 68.90 69.95 68.85 69.74 2,500 +1.94(+2.86%)
Nov 02, 2007 70.00 70.00 67.80 67.80 3,500 -1.92(-2.75%)
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.