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 (%)
Oct 31, 2005 18.46 18.59 18.40 18.52 27,795 -0.00(-0.02%)
Oct 28, 2005 18.35 18.59 18.35 18.52 13,897 +0.25(+1.35%)
Oct 27, 2005 18.25 18.48 18.25 18.28 24,503 -0.42(-2.27%)
Oct 26, 2005 18.77 18.84 18.68 18.70 48,275 -0.05(-0.29%)
Oct 25, 2005 18.66 18.78 18.46 18.76 49,738 +0.16(+0.88%)
Oct 24, 2005 18.50 18.59 18.40 18.59 29,989 +0.00(+0.00%)
Oct 21, 2005 18.43 18.59 18.40 18.59 39,864 +0.11(+0.62%)
Oct 20, 2005 19.00 19.09 18.40 18.48 48,641 -0.59(-3.11%)
Oct 19, 2005 19.19 19.21 19.07 19.07 12,800 -0.07(-0.36%)
Oct 18, 2005 19.16 19.21 19.09 19.14 21,212 -0.09(-0.46%)
Oct 17, 2005 18.88 19.28 18.88 19.23 32,183 +0.42(+2.21%)
Oct 14, 2005 18.85 18.87 18.73 18.81 8,411 +0.05(+0.29%)
Oct 13, 2005 18.83 18.87 18.70 18.76 9,143 +0.00(+0.00%)
Oct 12, 2005 18.88 18.93 18.69 18.76 18,286 -0.06(-0.31%)
Oct 11, 2005 18.69 18.87 18.69 18.81 31,452 +0.13(+0.67%)
Oct 10, 2005 18.87 19.00 18.62 18.69 34,012 -0.45(-2.36%)
Oct 07, 2005 18.93 19.14 18.93 19.14 8,777 +0.27(+1.45%)
Oct 06, 2005 19.58 19.58 18.87 18.87 92,163 -0.98(-4.96%)
Oct 05, 2005 20.09 20.15 19.82 19.85 26,332 -0.24(-1.21%)
Oct 04, 2005 20.10 20.10 19.85 20.09 17,189 -0.00(-0.01%)
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.