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, 2008 19.03 19.03 18.35 18.65 26,332 +0.03(+0.16%)
Mar 28, 2008 18.58 18.62 18.39 18.62 3,657 +0.00(+0.00%)
Mar 27, 2008 18.73 18.73 18.52 18.62 5,485 -0.15(-0.80%)
Mar 26, 2008 18.82 18.99 18.39 18.77 18,286 +0.31(+1.70%)
Mar 25, 2008 18.43 18.59 17.78 18.46 18,487 +0.12(+0.67%)
Mar 24, 2008 17.63 18.36 17.63 18.33 11,337 +0.21(+1.13%)
Mar 21, 2008 18.42 18.52 17.29 18.13 34,744 +0.00(+0.00%)
Mar 20, 2008 18.42 18.52 17.29 18.13 34,744 -0.63(-3.35%)
Mar 19, 2008 18.77 18.77 18.46 18.76 4,022 -0.02(-0.09%)
Mar 18, 2008 19.28 19.69 18.73 18.77 11,703 -0.50(-2.61%)
Mar 17, 2008 19.17 19.28 18.73 19.28 8,777 +0.33(+1.75%)
Mar 14, 2008 19.33 19.33 18.94 18.95 5,120 +0.00(+0.01%)
Mar 13, 2008 18.85 18.94 18.83 18.94 12,800 -0.13(-0.67%)
Mar 12, 2008 18.42 19.18 18.42 19.07 5,485 -0.01(-0.07%)
Mar 11, 2008 19.14 19.14 18.59 19.09 9,947 +0.12(+0.63%)
Mar 10, 2008 18.68 19.14 18.68 18.96 15,726 -0.18(-0.91%)
Mar 07, 2008 19.24 19.28 18.59 19.14 14,629 +0.33(+1.74%)
Mar 06, 2008 19.40 19.62 18.81 18.81 24,869 -0.29(-1.50%)
Mar 05, 2008 19.38 19.38 18.93 19.10 13,264 +0.10(+0.50%)
Mar 04, 2008 19.01 19.22 18.94 19.00 7,314 +0.07(+0.38%)
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.