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 (%)
Mar 31, 2005 18.16 18.35 18.16 18.35 16,091 +0.25(+1.36%)
Mar 30, 2005 18.25 18.25 17.93 18.10 20,114 -0.16(-0.90%)
Mar 29, 2005 18.13 18.32 18.10 18.27 23,406 -0.05(-0.30%)
Mar 28, 2005 18.48 18.48 18.05 18.32 31,818 -0.09(-0.49%)
Mar 24, 2005 18.39 18.42 18.32 18.41 25,600 +0.39(+2.17%)
Mar 23, 2005 18.07 18.07 18.02 18.02 7,314 -0.07(-0.41%)
Mar 22, 2005 18.24 18.31 18.05 18.09 10,606 -0.21(-1.17%)
Mar 21, 2005 18.11 18.32 18.11 18.31 15,726 +0.12(+0.66%)
Mar 18, 2005 18.25 18.32 18.18 18.19 9,508 -0.06(-0.31%)
Mar 17, 2005 18.25 18.33 18.10 18.24 30,355 +0.02(+0.10%)
Mar 16, 2005 18.17 18.25 18.11 18.22 21,212 +0.04(+0.23%)
Mar 15, 2005 18.15 18.18 18.15 18.18 4,388 +0.10(+0.53%)
Mar 14, 2005 17.92 18.11 17.83 18.09 46,447 +0.12(+0.69%)
Mar 11, 2005 17.95 18.05 17.91 17.96 36,572 -0.04(-0.21%)
Mar 10, 2005 18.05 18.05 17.90 18.00 27,795 -0.04(-0.21%)
Mar 09, 2005 18.18 18.32 17.99 18.04 84,482 -0.14(-0.77%)
Mar 08, 2005 17.98 18.18 17.98 18.18 72,048 +0.27(+1.51%)
Mar 07, 2005 17.64 18.16 17.64 17.91 86,311 +0.34(+1.95%)
Mar 04, 2005 17.40 17.65 17.36 17.57 39,864 +0.16(+0.94%)
Mar 03, 2005 17.29 17.50 17.23 17.40 8,777 +0.04(+0.24%)
Mar 02, 2005 17.29 17.36 17.23 17.36 4,388 +0.01(+0.03%)
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.