Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.932 8.932 8.838 8.870 18,759 -0.13(-1.39%)
Jul 30, 2018 9.026 9.026 8.995 8.995 877 -0.07(-0.73%)
Jul 27, 2018 9.062 9.062 8.937 9.062 7,840 +0.09(+1.05%)
Jul 26, 2018 8.940 9.017 8.937 8.968 10,940 -0.03(-0.35%)
Jul 25, 2018 8.874 9.187 8.874 8.999 9,953 +0.14(+1.59%)
Jul 24, 2018 8.968 8.968 8.843 8.858 5,269 -0.05(-0.53%)
Jul 23, 2018 8.843 8.931 8.843 8.905 15,193 -0.03(-0.35%)
Jul 20, 2018 8.999 9.090 8.937 8.937 2,392 +0.06(+0.70%)
Jul 19, 2018 8.968 9.026 8.874 8.874 8,140 -0.08(-0.88%)
Jul 18, 2018 9.030 9.124 8.937 8.953 9,237 -0.23(-2.54%)
Jul 17, 2018 9.218 9.218 9.124 9.187 3,920 -0.06(-0.67%)
Jul 16, 2018 9.418 9.418 9.248 9.248 4,506 -0.19(-2.00%)
Jul 13, 2018 9.530 9.530 9.437 9.437 1,630 -0.09(-0.98%)
Jul 12, 2018 9.686 9.686 9.530 9.530 1,896 -0.03(-0.33%)
Jul 11, 2018 9.437 9.718 9.437 9.562 8,919 +0.19(+2.00%)
Jul 10, 2018 8.999 9.374 8.999 9.374 8,300 +0.44(+4.90%)
Jul 09, 2018 9.093 9.093 8.780 8.937 29,839 +0.16(+1.78%)
Jul 06, 2018 8.968 8.968 8.780 8.780 56,620 -0.19(-2.09%)
Jul 05, 2018 8.995 8.995 8.968 8.968 1,889 -0.04(-0.49%)
Jul 03, 2018 9.012 9.012 9.012 0 -0.02(-0.21%)
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.