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 (%)
Jul 31, 2009 7.284 7.327 7.230 7.233 19,944 -0.04(-0.50%)
Jul 30, 2009 7.415 7.415 7.227 7.269 14,527 +0.05(+0.63%)
Jul 29, 2009 7.269 7.299 7.178 7.224 98,717 +0.00(+0.02%)
Jul 28, 2009 7.370 7.370 7.105 7.223 13,301 +0.00(+0.00%)
Jul 27, 2009 7.223 7.373 7.214 7.223 19,505 +0.08(+1.05%)
Jul 24, 2009 7.217 7.493 7.147 7.147 75,031 -0.08(-1.04%)
Jul 23, 2009 7.015 7.223 7.015 7.223 21,957 +0.11(+1.60%)
Jul 22, 2009 7.051 7.109 6.952 7.109 5,981 +0.18(+2.66%)
Jul 21, 2009 6.916 7.072 6.916 6.925 17,285 +0.00(+0.04%)
Jul 20, 2009 7.192 7.192 6.922 6.922 30,185 -0.03(-0.43%)
Jul 17, 2009 7.250 7.250 6.952 6.952 2,326 -0.24(-3.35%)
Jul 16, 2009 6.928 7.192 6.928 7.192 10,865 +0.05(+0.63%)
Jul 15, 2009 6.831 7.388 6.807 7.147 35,129 +0.32(+4.63%)
Jul 14, 2009 6.925 7.000 6.816 6.831 28,410 -0.13(-1.82%)
Jul 13, 2009 7.223 7.223 6.949 6.958 6,293 -0.26(-3.67%)
Jul 10, 2009 7.298 7.298 6.982 7.223 19,289 -0.17(-2.24%)
Jul 09, 2009 7.524 7.524 7.298 7.388 29,268 -0.15(-1.93%)
Jul 08, 2009 7.861 7.933 7.524 7.534 25,719 -0.30(-3.83%)
Jul 07, 2009 7.827 7.833 7.824 7.833 5,648 -0.07(-0.88%)
Jul 06, 2009 8.053 8.336 7.900 7.903 11,281 -0.12(-1.46%)
Jul 02, 2009 8.089 8.146 8.020 8.020 6,645 -0.08(-1.04%)
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.