Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 14.26 14.47 14.20 14.31 5,777 +0.08(+0.59%)
Mar 29, 2012 14.40 14.40 14.22 14.22 7,580 -0.21(-1.43%)
Mar 28, 2012 14.49 14.58 14.40 14.43 10,167 -0.10(-0.69%)
Mar 27, 2012 15.15 15.15 14.46 14.53 22,908 -0.76(-4.96%)
Mar 26, 2012 15.30 15.33 15.15 15.29 4,697 -0.04(-0.29%)
Mar 23, 2012 15.61 15.61 15.33 15.33 5,889 -0.16(-1.06%)
Mar 22, 2012 15.65 15.67 15.50 15.50 3,826 -0.09(-0.59%)
Mar 21, 2012 15.50 15.59 15.33 15.59 1,564 +0.09(+0.59%)
Mar 20, 2012 15.43 15.69 15.43 15.50 9,469 +0.06(+0.40%)
Mar 19, 2012 15.28 15.43 15.04 15.43 9,330 +0.19(+1.25%)
Mar 16, 2012 15.36 15.61 15.16 15.24 4,265 -0.19(-1.24%)
Mar 15, 2012 15.54 15.61 15.41 15.43 4,341 -0.17(-1.07%)
Mar 14, 2012 15.48 15.70 15.48 15.60 3,015 +0.05(+0.30%)
Mar 13, 2012 15.74 15.79 15.48 15.56 6,985 -0.18(-1.13%)
Mar 12, 2012 15.42 15.88 15.42 15.73 8,034 +0.13(+0.86%)
Mar 09, 2012 15.54 15.60 15.36 15.60 3,300 -0.10(-0.63%)
Mar 08, 2012 15.70 15.70 15.65 15.70 2,465 +0.14(+0.88%)
Mar 07, 2012 15.05 15.75 14.88 15.56 25,574 +0.59(+3.97%)
Mar 06, 2012 15.59 15.59 14.80 14.97 19,684 -0.80(-5.07%)
Mar 05, 2012 15.77 15.77 15.38 15.77 5,607 +0.07(+0.44%)
Mar 02, 2012 15.57 15.70 15.57 15.70 1,898 +0.00(+0.00%)
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.