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 (%)
Apr 30, 2008 19.55 19.80 19.42 19.69 39,864 +0.05(+0.24%)
Apr 29, 2008 19.69 19.83 19.55 19.64 6,491 -0.18(-0.90%)
Apr 28, 2008 19.62 20.06 19.56 19.82 10,123 +0.28(+1.44%)
Apr 25, 2008 19.80 19.80 19.42 19.54 15,360 -0.22(-1.13%)
Apr 24, 2008 20.05 20.07 19.01 19.76 6,948 -0.43(-2.12%)
Apr 23, 2008 20.18 20.40 20.18 20.19 16,091 +0.01(+0.04%)
Apr 22, 2008 19.63 20.40 19.63 20.18 27,667 +0.55(+2.81%)
Apr 21, 2008 19.28 19.63 19.19 19.63 13,531 +0.45(+2.37%)
Apr 18, 2008 19.18 19.18 18.71 19.17 22,309 +0.03(+0.17%)
Apr 17, 2008 19.14 19.52 18.95 19.14 24,302 +0.00(+0.00%)
Apr 16, 2008 19.66 19.94 18.84 19.14 94,207 -0.24(-1.21%)
Apr 15, 2008 19.27 19.91 19.27 19.38 27,301 +0.18(+0.93%)
Apr 14, 2008 19.21 19.48 18.77 19.20 22,309 +0.06(+0.30%)
Apr 11, 2008 19.07 19.14 19.07 19.14 4,388 -0.08(-0.43%)
Apr 10, 2008 19.52 19.52 19.09 19.22 5,120 -0.25(-1.31%)
Apr 09, 2008 19.41 19.64 19.07 19.48 25,571 -0.07(-0.38%)
Apr 08, 2008 19.29 19.61 18.92 19.55 9,874 +0.26(+1.35%)
Apr 07, 2008 18.66 19.63 18.66 19.29 30,721 +0.66(+3.57%)
Apr 04, 2008 18.66 18.66 18.40 18.63 20,846 -0.04(-0.19%)
Apr 03, 2008 18.60 18.88 18.60 18.66 14,994 +0.00(+0.00%)
Apr 02, 2008 18.59 18.66 18.33 18.66 11,337 +0.10(+0.55%)
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.