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 (%)
Jul 31, 2014 11.91 11.91 11.59 11.70 38,546 -0.21(-1.73%)
Jul 30, 2014 11.85 11.91 11.66 11.90 22,469 +0.05(+0.42%)
Jul 29, 2014 11.69 11.85 11.59 11.85 34,470 +0.26(+2.20%)
Jul 28, 2014 11.63 11.63 11.44 11.60 88,603 +0.10(+0.83%)
Jul 25, 2014 11.35 11.67 11.35 11.50 56,914 -0.04(-0.33%)
Jul 24, 2014 11.52 11.56 11.28 11.54 61,670 +0.03(+0.27%)
Jul 23, 2014 12.45 12.45 11.44 11.51 166,490 -0.79(-6.40%)
Jul 22, 2014 13.47 13.47 12.26 12.30 64,056 -0.93(-7.06%)
Jul 21, 2014 13.47 13.55 13.22 13.23 32,811 -0.21(-1.53%)
Jul 18, 2014 13.30 13.49 13.19 13.43 8,255 +0.24(+1.79%)
Jul 17, 2014 13.23 13.54 13.17 13.20 11,201 -0.03(-0.20%)
Jul 16, 2014 13.04 13.22 12.94 13.22 21,963 +0.29(+2.23%)
Jul 15, 2014 13.26 13.28 12.81 12.94 39,495 -0.32(-2.40%)
Jul 14, 2014 13.33 13.47 13.25 13.25 21,327 -0.08(-0.62%)
Jul 11, 2014 13.12 13.50 13.12 13.34 22,280 +0.05(+0.40%)
Jul 10, 2014 13.01 13.29 12.79 13.28 10,366 -0.04(-0.27%)
Jul 09, 2014 13.07 13.85 13.04 13.32 30,787 +0.28(+2.11%)
Jul 08, 2014 12.94 13.18 12.94 13.04 21,399 +0.03(+0.21%)
Jul 07, 2014 13.18 13.40 12.92 13.02 25,190 -0.16(-1.22%)
Jul 03, 2014 13.75 13.18 13.18 13.18 113,338 -0.43(-3.17%)
Jul 02, 2014 14.23 14.42 13.52 13.61 93,524 -0.84(-5.78%)
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.