Mesa Royalty Trust (NY: MTR )

4.690 USD -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 15.03 15.03 15.03 0 -0.32(-2.08%)
Mar 28, 2018 15.10 15.35 15.10 15.35 5,084 +0.11(+0.72%)
Mar 27, 2018 15.18 15.30 15.15 15.24 1,830 -0.14(-0.94%)
Mar 26, 2018 15.50 15.60 15.15 15.38 10,552 +0.13(+0.88%)
Mar 23, 2018 15.05 15.45 15.05 15.25 12,143 +0.12(+0.81%)
Mar 22, 2018 15.05 15.17 15.05 15.13 1,835 -0.02(-0.14%)
Mar 21, 2018 15.20 15.20 15.10 15.15 2,823 +0.00(+0.00%)
Mar 20, 2018 15.30 15.30 14.97 15.15 2,751 -0.05(-0.33%)
Mar 19, 2018 15.20 15.20 14.85 15.20 2,536 +0.20(+1.33%)
Mar 16, 2018 15.05 15.09 15.00 15.00 1,687 +0.08(+0.52%)
Mar 15, 2018 15.12 15.14 14.92 14.92 4,777 -0.18(-1.18%)
Mar 14, 2018 15.35 15.35 15.10 15.10 2,099 -0.15(-0.98%)
Mar 13, 2018 15.28 15.35 15.25 15.25 3,241 +0.01(+0.04%)
Mar 12, 2018 15.55 15.55 15.15 15.24 9,042 -0.30(-1.93%)
Mar 09, 2018 14.85 15.54 14.76 15.54 5,368 +0.54(+3.63%)
Mar 08, 2018 14.80 15.20 14.80 15.00 2,738 +0.15(+1.01%)
Mar 07, 2018 14.85 8,738 +0.00(+0.00%)
Mar 06, 2018 14.90 15.00 14.79 14.85 10,854 -0.55(-3.57%)
Mar 05, 2018 14.84 15.40 14.84 15.40 3,529 +0.40(+2.67%)
Mar 02, 2018 15.15 15.25 14.85 15.00 10,267 +0.00(+0.00%)
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.