Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.88 18.41 17.80 18.39 15,065 +0.51(+2.88%)
Oct 30, 2007 18.57 18.57 17.84 17.88 13,595 -0.68(-3.67%)
Oct 29, 2007 19.11 19.11 18.33 18.56 27,557 -0.46(-2.43%)
Oct 26, 2007 18.91 19.19 18.70 19.02 39,316 +0.35(+1.89%)
Oct 25, 2007 18.21 18.85 18.17 18.67 37,846 +0.60(+3.33%)
Oct 24, 2007 17.86 18.18 17.86 18.07 16,534 +0.11(+0.59%)
Oct 23, 2007 17.91 17.96 17.81 17.96 20,209 +0.11(+0.59%)
Oct 22, 2007 17.28 17.88 17.15 17.86 20,576 +0.18(+1.02%)
Oct 19, 2007 17.50 17.68 17.25 17.68 25,720 +0.17(+0.98%)
Oct 18, 2007 17.77 17.91 16.92 17.50 11,390 -0.14(-0.80%)
Oct 17, 2007 17.59 17.77 17.59 17.65 13,962 +0.05(+0.31%)
Oct 16, 2007 17.67 17.73 17.39 17.59 15,065 -0.29(-1.64%)
Oct 15, 2007 17.69 17.89 17.49 17.89 9,553 -0.03(-0.15%)
Oct 12, 2007 17.91 17.94 17.60 17.91 8,451 +0.00(+0.02%)
Oct 11, 2007 18.02 18.02 17.83 17.91 16,167 -0.03(-0.15%)
Oct 10, 2007 17.69 17.93 17.46 17.93 13,595 +0.24(+1.38%)
Oct 09, 2007 17.28 17.69 17.20 17.69 30,497 +0.49(+2.85%)
Oct 08, 2007 16.94 17.28 16.94 17.20 28,292 +0.26(+1.54%)
Oct 05, 2007 16.97 16.97 16.82 16.94 1,102 -0.03(-0.18%)
Oct 04, 2007 16.93 16.97 16.69 16.97 7,348 +0.28(+1.70%)
Oct 03, 2007 16.67 16.93 16.37 16.69 2,939 +0.02(+0.10%)
Oct 02, 2007 16.60 16.87 16.09 16.67 16,167 +0.07(+0.39%)
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.