Mesa Royalty Trust (NY: MTR )

9.240 +0.130 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.633 3.810 3.810 3.810 36,019 +0.26(+7.45%)
Dec 30, 2015 3.765 3.846 3.531 3.546 27,902 -0.32(-8.28%)
Dec 29, 2015 3.851 3.882 3.739 3.866 24,782 +0.12(+3.33%)
Dec 28, 2015 3.525 3.812 3.515 3.742 30,965 +0.21(+5.99%)
Dec 24, 2015 3.248 3.530 3.530 3.530 25,616 +0.34(+10.74%)
Dec 23, 2015 3.097 3.309 3.097 3.188 49,451 +0.15(+4.92%)
Dec 22, 2015 2.996 3.092 2.996 3.038 19,823 +0.03(+1.06%)
Dec 21, 2015 2.870 3.077 2.870 3.006 46,820 +0.14(+4.74%)
Dec 18, 2015 2.946 2.966 2.855 2.870 20,489 -0.07(-2.40%)
Dec 17, 2015 3.082 3.102 2.865 2.941 19,543 -0.14(-4.58%)
Dec 16, 2015 3.112 3.112 2.981 3.082 16,567 -0.02(-0.65%)
Dec 15, 2015 3.107 3.140 3.097 3.102 7,077 -0.04(-1.12%)
Dec 14, 2015 3.114 3.178 3.097 3.137 10,347 -0.02(-0.64%)
Dec 11, 2015 3.203 3.203 3.147 3.157 4,875 -0.05(-1.42%)
Dec 10, 2015 3.218 3.218 3.186 3.203 11,281 +0.10(+3.25%)
Dec 09, 2015 3.107 3.206 3.032 3.102 18,421 -0.06(-1.75%)
Dec 08, 2015 3.248 3.314 3.037 3.157 24,456 -0.20(-6.00%)
Dec 07, 2015 3.777 3.777 3.359 3.359 30,161 -0.45(-11.77%)
Dec 04, 2015 3.903 3.958 3.792 3.807 10,458 -0.06(-1.56%)
Dec 03, 2015 4.034 4.034 3.788 3.868 15,729 -0.20(-4.95%)
Dec 02, 2015 4.129 4.145 4.069 4.069 7,458 -0.06(-1.46%)
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.