Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.740 8.740 7.835 8.210 7,688 +0.41(+5.20%)
Mar 30, 2009 7.807 8.066 7.741 7.804 29,687 -1.01(-11.50%)
Mar 26, 2009 8.428 8.896 8.428 8.818 7,938 +0.59(+7.21%)
Mar 25, 2009 8.319 8.600 7.960 8.225 5,125 +0.27(+3.33%)
Mar 24, 2009 9.006 9.006 7.960 7.960 7,688 -0.35(-4.17%)
Mar 23, 2009 9.053 9.053 8.306 8.306 27,402 -0.02(-0.22%)
Mar 20, 2009 8.694 8.740 7.982 8.325 13,342 -0.03(-0.31%)
Mar 19, 2009 7.882 8.350 7.866 8.350 13,204 +0.55(+7.00%)
Mar 18, 2009 7.913 8.194 7.180 7.804 13,775 +0.02(+0.20%)
Mar 17, 2009 7.954 8.060 7.429 7.788 7,368 -0.54(-6.48%)
Mar 16, 2009 7.657 8.350 7.657 8.328 20,717 +1.03(+14.07%)
Mar 13, 2009 7.461 8.250 7.180 7.301 0 +0.12(+1.70%)
Mar 12, 2009 7.367 7.492 6.967 7.180 9,930 -0.05(-0.65%)
Mar 11, 2009 7.476 7.585 7.183 7.226 12,493 +0.05(+0.65%)
Mar 10, 2009 6.168 7.490 6.168 7.180 13,224 +0.87(+13.78%)
Mar 09, 2009 6.590 6.590 6.071 6.310 11,247 -0.09(-1.40%)
Mar 06, 2009 6.228 6.399 6.100 6.399 0 +0.31(+5.13%)
Mar 05, 2009 6.707 6.867 6.087 6.087 7,368 -0.47(-7.19%)
Mar 04, 2009 6.232 6.846 6.009 6.558 10,920 +0.63(+10.58%)
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.