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 (%)
Jan 31, 2014 9.578 9.578 9.366 9.466 10,002 +0.01(+0.13%)
Jan 30, 2014 9.570 9.570 9.179 9.453 12,475 -0.03(-0.31%)
Jan 29, 2014 9.520 9.545 9.403 9.482 9,791 +0.09(+1.01%)
Jan 28, 2014 9.329 9.448 9.205 9.388 19,015 +0.06(+0.63%)
Jan 27, 2014 9.432 9.490 9.213 9.329 45,798 -0.16(-1.73%)
Jan 24, 2014 9.314 9.494 9.205 9.493 59,275 +0.20(+2.13%)
Jan 23, 2014 9.163 9.333 9.163 9.296 35,443 +0.15(+1.63%)
Jan 22, 2014 9.077 9.217 8.941 9.147 16,333 +0.07(+0.82%)
Jan 21, 2014 9.225 9.225 8.990 9.073 30,372 -0.13(-1.39%)
Jan 17, 2014 9.192 9.201 9.201 9.201 33,190 -0.04(-0.40%)
Jan 16, 2014 9.081 9.238 8.978 9.238 28,333 +0.18(+2.01%)
Jan 15, 2014 9.070 9.081 8.787 9.056 9,392 +0.06(+0.62%)
Jan 14, 2014 8.606 9.002 8.648 9.000 23,882 +0.35(+4.08%)
Jan 13, 2014 8.660 8.800 8.648 8.648 21,002 -0.11(-1.21%)
Jan 10, 2014 8.697 8.753 8.668 8.753 3,016 -0.02(-0.27%)
Jan 09, 2014 8.936 9.059 8.767 8.777 3,493 -0.20(-2.28%)
Jan 08, 2014 8.978 9.036 8.936 8.982 4,133 -0.08(-0.84%)
Jan 07, 2014 9.173 9.173 9.003 9.058 5,528 -0.00(-0.05%)
Jan 06, 2014 9.205 9.205 8.875 9.062 4,685 +0.08(+0.94%)
Jan 03, 2014 9.155 9.201 8.714 8.978 15,597 +0.02(+0.23%)
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.