Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.43 13.67 13.17 13.17 16,840 +0.09(+0.69%)
Mar 30, 2010 13.40 13.43 13.08 13.08 6,934 -0.22(-1.67%)
Mar 29, 2010 13.32 13.47 13.00 13.30 89,972 -0.05(-0.39%)
Mar 26, 2010 13.36 13.36 13.21 13.35 15,083 +0.17(+1.31%)
Mar 25, 2010 13.21 13.33 13.17 13.18 43,710 -0.03(-0.19%)
Mar 24, 2010 12.96 13.20 12.96 13.20 11,049 +0.32(+2.46%)
Mar 23, 2010 12.26 12.89 12.23 12.89 30,020 +0.63(+5.13%)
Mar 22, 2010 11.57 12.27 11.57 12.26 49,704 +0.38(+3.17%)
Mar 19, 2010 12.42 12.70 11.48 11.88 92,119 -0.52(-4.21%)
Mar 18, 2010 12.81 12.88 12.33 12.40 35,263 -0.35(-2.72%)
Mar 17, 2010 13.31 13.31 12.71 12.75 89,371 -0.58(-4.33%)
Mar 16, 2010 13.36 13.36 13.23 13.33 7,031 -0.03(-0.19%)
Mar 15, 2010 13.34 13.35 13.28 13.35 69,127 +0.03(+0.25%)
Mar 12, 2010 13.41 13.42 13.25 13.32 11,233 -0.09(-0.64%)
Mar 11, 2010 13.31 13.43 13.28 13.41 18,821 -0.03(-0.19%)
Mar 10, 2010 13.35 13.43 13.22 13.43 14,940 +0.08(+0.61%)
Mar 09, 2010 13.33 13.35 13.20 13.35 18,051 +0.10(+0.74%)
Mar 08, 2010 13.04 13.35 13.04 13.25 14,183 +0.14(+1.10%)
Mar 05, 2010 13.27 13.27 13.09 13.11 12,248 -0.03(-0.26%)
Mar 04, 2010 13.19 13.36 13.14 13.14 33,876 -0.11(-0.85%)
Mar 03, 2010 13.15 13.35 13.15 13.25 10,308 -0.08(-0.59%)
Mar 02, 2010 13.36 13.36 13.14 13.33 4,928 +0.01(+0.05%)
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.