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 (%)
Jun 30, 2016 5.556 5.643 5.239 5.535 36,077 +0.14(+2.56%)
Jun 29, 2016 5.673 5.699 5.357 5.397 18,009 -0.21(-3.70%)
Jun 28, 2016 5.254 5.714 5.254 5.605 32,147 +0.51(+10.05%)
Jun 27, 2016 5.184 5.312 5.016 5.093 19,989 +0.09(+1.83%)
Jun 24, 2016 4.965 5.179 4.716 5.001 34,466 +0.04(+0.72%)
Jun 23, 2016 5.246 5.360 4.833 4.965 21,868 +0.11(+2.31%)
Jun 22, 2016 5.088 5.088 4.785 4.853 4,820 -0.26(-5.03%)
Jun 21, 2016 5.296 5.485 5.086 5.110 8,415 -0.05(-0.94%)
Jun 20, 2016 4.563 5.242 4.563 5.159 12,435 +0.58(+12.56%)
Jun 17, 2016 4.293 4.716 4.273 4.583 49,631 +0.30(+6.89%)
Jun 16, 2016 4.232 4.380 4.191 4.288 17,622 +0.10(+2.43%)
Jun 15, 2016 4.283 4.471 4.105 4.186 20,083 -0.03(-0.60%)
Jun 14, 2016 4.344 4.344 4.207 4.212 2,352 -0.17(-3.95%)
Jun 13, 2016 4.573 4.573 4.176 4.385 30,700 -0.11(-2.49%)
Jun 10, 2016 4.665 4.665 4.497 4.497 1,849 -0.19(-4.02%)
Jun 09, 2016 4.726 4.754 4.640 4.685 8,616 +0.02(+0.33%)
Jun 08, 2016 4.680 5.011 4.604 4.670 46,222 +0.10(+2.23%)
Jun 07, 2016 4.151 4.619 4.151 4.568 34,358 +0.47(+11.43%)
Jun 06, 2016 5.174 5.694 3.952 4.100 12,397 +0.06(+1.39%)
Jun 03, 2016 3.993 4.074 3.901 4.044 29,612 +0.19(+4.96%)
Jun 02, 2016 3.830 3.960 3.830 3.853 1,203 +0.02(+0.60%)
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.