Mesa Royalty Trust (NY: MTR )

4.300 USD -0.180 (-4.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 12.95 13.35 12.50 13.25 8,703 +0.10(+0.76%)
Mar 30, 2017 13.40 13.93 13.15 13.15 19,148 -0.20(-1.50%)
Mar 29, 2017 12.80 13.40 12.50 13.35 23,461 +0.50(+3.93%)
Mar 28, 2017 12.85 12.95 12.75 12.85 8,806 -0.00(-0.01%)
Mar 27, 2017 12.60 12.92 12.30 12.85 16,580 +0.60(+4.87%)
Mar 24, 2017 12.50 12.63 12.21 12.25 5,637 -0.25(-2.00%)
Mar 23, 2017 12.65 12.65 12.15 12.50 14,513 -0.35(-2.72%)
Mar 22, 2017 13.15 13.15 12.20 12.85 16,047 -0.20(-1.53%)
Mar 21, 2017 12.83 13.18 12.40 13.05 20,517 +0.45(+3.57%)
Mar 20, 2017 11.65 12.79 11.65 12.60 22,570 +0.95(+8.15%)
Mar 17, 2017 11.65 11.70 11.60 11.65 4,197 +0.00(+0.00%)
Mar 16, 2017 11.45 11.65 11.40 11.65 2,165 +0.35(+3.10%)
Mar 15, 2017 11.39 11.50 11.30 11.30 1,064 -0.15(-1.31%)
Mar 14, 2017 11.26 11.50 11.20 11.45 12,978 +0.24(+2.19%)
Mar 13, 2017 11.05 11.30 11.05 11.21 2,790 +0.01(+0.04%)
Mar 10, 2017 11.05 11.20 11.05 11.20 8,684 +0.15(+1.36%)
Mar 09, 2017 11.05 11.18 11.05 11.05 6,067 +0.00(+0.00%)
Mar 08, 2017 11.20 11.20 11.05 11.05 4,772 -0.16(-1.44%)
Mar 07, 2017 11.25 11.31 11.05 11.21 6,498 -0.03(-0.30%)
Mar 06, 2017 11.06 11.24 10.95 11.24 10,341 +0.29(+2.69%)
Mar 03, 2017 11.01 11.05 10.95 10.95 2,324 +0.10(+0.92%)
Mar 02, 2017 11.05 11.25 10.85 10.85 12,829 -0.12(-1.12%)
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.