Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 9.423 9.474 9.109 9.474 7,138 +0.22(+2.35%)
May 30, 2013 9.745 9.745 9.257 9.257 15,945 -0.19(-2.01%)
May 29, 2013 9.686 9.686 9.427 9.447 16,161 -0.13(-1.33%)
May 28, 2013 9.825 9.898 9.558 9.574 8,460 -0.34(-3.44%)
May 24, 2013 9.691 9.963 9.593 9.915 5,356 +0.20(+2.01%)
May 23, 2013 9.840 9.996 9.679 9.720 10,195 -0.12(-1.23%)
May 22, 2013 10.02 10.04 9.801 9.840 10,419 -0.18(-1.76%)
May 21, 2013 9.801 10.02 9.797 10.02 7,950 +0.04(+0.43%)
May 20, 2013 9.989 10.04 9.974 9.974 5,902 +0.00(+0.04%)
May 17, 2013 9.938 9.970 9.879 9.970 4,040 +0.06(+0.61%)
May 16, 2013 9.879 9.933 9.801 9.910 13,501 -0.19(-1.84%)
May 15, 2013 9.801 10.15 9.801 10.10 21,375 +0.19(+1.92%)
May 13, 2013 9.809 9.909 9.809 9.905 7,210 +0.00(+0.01%)
May 10, 2013 9.821 9.904 9.727 9.904 12,327 +0.05(+0.53%)
May 09, 2013 9.836 9.997 9.836 9.852 18,441 -0.08(-0.83%)
May 08, 2013 9.836 9.958 9.836 9.934 31,925 +0.06(+0.64%)
May 07, 2013 9.821 9.919 9.821 9.872 37,717 +0.03(+0.28%)
May 06, 2013 9.844 9.844 9.801 9.844 13,092 +0.04(+0.40%)
May 03, 2013 9.840 9.840 9.805 9.805 8,228 -0.03(-0.32%)
May 02, 2013 9.840 9.868 9.801 9.836 4,846 +0.03(+0.28%)
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.