Mesa Royalty Trust (NY: MTR )

5.878 +0.088 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.348 8.352 8.151 8.303 10,476 +0.00(+0.00%)
Nov 29, 2012 8.341 8.341 8.147 8.303 16,739 +0.10(+1.20%)
Nov 28, 2012 8.341 8.428 8.204 8.204 18,526 -0.32(-3.80%)
Nov 27, 2012 8.604 8.814 8.373 8.528 25,276 -0.15(-1.74%)
Nov 26, 2012 8.524 8.848 8.362 8.679 11,612 -0.02(-0.22%)
Nov 23, 2012 8.726 8.867 8.547 8.698 12,190 +0.29(+3.40%)
Nov 21, 2012 8.456 8.675 8.412 8.412 9,672 +0.05(+0.64%)
Nov 20, 2012 8.302 8.479 8.251 8.358 5,583 -0.02(-0.27%)
Nov 19, 2012 8.151 8.441 8.151 8.381 28,596 +0.15(+1.88%)
Nov 16, 2012 8.230 8.245 8.019 8.226 30,936 -0.10(-1.19%)
Nov 15, 2012 8.302 8.485 8.302 8.325 12,116 -0.11(-1.29%)
Nov 14, 2012 8.407 8.611 8.339 8.434 29,595 +0.04(+0.50%)
Nov 13, 2012 7.924 8.393 7.924 8.392 29,614 +0.46(+5.83%)
Nov 12, 2012 9.094 9.094 7.717 7.929 46,829 -1.16(-12.81%)
Nov 09, 2012 9.056 9.211 8.921 9.094 22,663 +0.15(+1.64%)
Nov 08, 2012 9.660 9.831 8.849 8.947 75,775 -0.73(-7.53%)
Nov 07, 2012 9.819 9.949 9.675 9.675 16,650 -0.29(-2.88%)
Nov 06, 2012 9.871 9.962 9.811 9.962 6,850 +0.08(+0.80%)
Nov 05, 2012 9.762 10.000 9.762 9.883 5,488 +0.20(+2.11%)
Nov 02, 2012 9.698 10.17 9.679 9.679 23,627 -0.02(-0.18%)
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.