Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.516 9.141 8.516 8.958 44,327 +0.44(+5.19%)
Aug 28, 2009 8.376 8.553 8.333 8.516 37,070 +0.21(+2.57%)
Aug 27, 2009 8.074 8.303 8.074 8.303 20,913 +0.28(+3.44%)
Aug 26, 2009 7.654 8.036 7.654 8.026 102,435 +0.15(+1.92%)
Aug 25, 2009 7.811 7.875 7.620 7.875 22,606 +0.18(+2.36%)
Aug 24, 2009 7.602 7.717 7.527 7.693 42,653 +0.24(+3.25%)
Aug 21, 2009 7.521 7.936 7.451 7.451 43,449 -0.08(-1.01%)
Aug 20, 2009 7.387 7.527 7.362 7.527 11,241 +0.15(+2.05%)
Aug 19, 2009 7.418 7.421 7.345 7.375 6,355 -0.03(-0.38%)
Aug 18, 2009 7.345 7.421 7.345 7.403 8,917 +0.13(+1.84%)
Aug 17, 2009 7.339 7.345 7.193 7.269 13,454 -0.26(-3.42%)
Aug 14, 2009 7.527 7.527 7.296 7.527 13,998 +0.02(+0.20%)
Aug 13, 2009 7.512 7.512 7.424 7.512 23,837 +0.06(+0.81%)
Aug 12, 2009 7.527 7.572 7.451 7.451 26,561 -0.02(-0.32%)
Aug 11, 2009 7.451 7.572 7.418 7.475 32,180 +0.01(+0.10%)
Aug 10, 2009 7.651 7.772 7.421 7.468 26,135 -0.00(-0.04%)
Aug 07, 2009 7.421 7.673 7.415 7.470 38,991 +0.05(+0.67%)
Aug 06, 2009 7.466 7.466 7.178 7.421 38,909 +0.00(+0.00%)
Aug 05, 2009 7.575 7.575 7.375 7.421 78,465 -0.21(-2.75%)
Aug 04, 2009 7.842 7.842 7.466 7.631 35,145 +0.08(+1.02%)
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.