Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 14.90 15.01 14.64 14.78 13,962 -0.05(-0.37%)
Sep 28, 2006 14.89 14.89 14.56 14.83 13,227 +0.14(+0.93%)
Sep 27, 2006 14.81 15.16 14.37 14.70 38,948 +0.03(+0.20%)
Sep 26, 2006 14.15 14.67 13.68 14.67 70,180 +0.37(+2.59%)
Sep 25, 2006 15.62 15.62 14.23 14.30 128,971 -1.32(-8.44%)
Sep 22, 2006 15.85 15.85 15.10 15.61 31,599 -0.24(-1.51%)
Sep 21, 2006 15.99 16.02 15.78 15.85 24,985 -0.07(-0.44%)
Sep 20, 2006 16.07 16.13 15.56 15.92 36,743 -0.26(-1.58%)
Sep 19, 2006 17.08 17.08 15.51 16.18 127,501 -1.07(-6.22%)
Sep 18, 2006 17.05 17.25 17.01 17.25 18,371 +0.10(+0.60%)
Sep 15, 2006 17.08 17.22 17.08 17.15 9,920 +0.07(+0.40%)
Sep 14, 2006 17.10 17.10 17.08 17.08 8,818 -0.02(-0.14%)
Sep 13, 2006 17.04 17.10 17.02 17.10 11,023 +0.08(+0.48%)
Sep 12, 2006 17.01 17.08 17.01 17.02 10,655 -0.03(-0.16%)
Sep 11, 2006 17.26 17.26 17.01 17.05 13,962 -0.26(-1.51%)
Sep 08, 2006 17.21 17.34 17.15 17.31 2,939 +0.03(+0.17%)
Sep 07, 2006 17.39 17.40 17.15 17.28 6,981 -0.04(-0.24%)
Sep 06, 2006 17.23 17.41 17.23 17.32 8,818 -0.04(-0.21%)
Sep 05, 2006 17.36 17.36 17.10 17.36 8,083 -0.06(-0.33%)
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.