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 (%)
Aug 31, 2018 9.068 9.068 9.068 0 -0.10(-1.12%)
Aug 30, 2018 9.191 9.191 9.171 9.171 1,091 +0.06(+0.68%)
Aug 29, 2018 8.984 9.203 8.984 9.109 15,268 +0.07(+0.74%)
Aug 28, 2018 9.140 9.140 9.042 9.042 1,610 -0.10(-1.07%)
Aug 27, 2018 8.984 9.140 8.984 9.140 9,722 +0.05(+0.58%)
Aug 24, 2018 9.072 9.087 9.042 9.087 2,564 +0.02(+0.26%)
Aug 23, 2018 9.109 9.172 9.064 9.064 4,319 -0.08(-0.84%)
Aug 22, 2018 9.128 9.140 9.016 9.140 5,853 -0.03(-0.34%)
Aug 21, 2018 8.984 9.172 8.984 9.172 9,023 +0.20(+2.23%)
Aug 20, 2018 9.047 9.047 8.972 8.972 3,197 +0.01(+0.07%)
Aug 17, 2018 8.922 8.966 8.922 8.966 1,282 +0.11(+1.20%)
Aug 16, 2018 8.860 8.942 8.860 8.860 4,434 +0.00(+0.00%)
Aug 15, 2018 9.003 9.003 8.828 8.860 1,793 -0.16(-1.73%)
Aug 14, 2018 8.984 9.016 8.984 9.016 3,558 +0.13(+1.47%)
Aug 13, 2018 8.953 8.956 8.828 8.885 5,604 -0.07(-0.77%)
Aug 10, 2018 9.016 9.016 8.922 8.953 6,571 +0.08(+0.86%)
Aug 09, 2018 8.832 8.877 8.828 8.877 8,283 -0.01(-0.16%)
Aug 08, 2018 8.922 8.922 8.828 8.891 23,118 +0.03(+0.35%)
Aug 07, 2018 8.891 8.922 8.832 8.860 10,345 -0.06(-0.70%)
Aug 06, 2018 8.953 9.028 8.894 8.922 3,564 -0.03(-0.35%)
Aug 03, 2018 8.953 8.953 8.953 8.953 641 -0.09(-1.03%)
Aug 02, 2018 8.872 9.047 8.828 9.047 10,307 +0.12(+1.40%)
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.