Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.980 10.10 9.881 9.975 12,923 -0.12(-1.22%)
Apr 29, 2013 9.826 10.10 9.826 10.10 12,316 +0.22(+2.20%)
Apr 26, 2013 9.935 9.935 9.865 9.881 1,404 -0.01(-0.08%)
Apr 25, 2013 10.02 10.02 9.815 9.889 12,782 -0.02(-0.20%)
Apr 24, 2013 9.909 9.971 9.610 9.909 3,567 -0.13(-1.33%)
Apr 23, 2013 9.954 10.04 9.650 10.04 71,326 +0.07(+0.75%)
Apr 22, 2013 9.732 10.02 9.732 9.967 6,768 +0.25(+2.54%)
Apr 19, 2013 9.606 9.875 9.595 9.720 15,633 +0.13(+1.31%)
Apr 18, 2013 9.551 9.810 9.544 9.595 14,109 +0.04(+0.42%)
Apr 17, 2013 9.567 9.810 9.477 9.555 4,176 -0.16(-1.62%)
Apr 16, 2013 9.626 9.850 9.112 9.712 13,837 -0.10(-1.00%)
Apr 15, 2013 10.06 10.06 9.725 9.810 11,903 -0.27(-2.72%)
Apr 12, 2013 9.822 10.09 9.818 10.09 6,959 +0.14(+1.38%)
Apr 11, 2013 9.614 9.948 9.449 9.948 27,598 +0.41(+4.32%)
Apr 10, 2013 9.595 9.599 9.438 9.536 6,890 +0.04(+0.41%)
Apr 09, 2013 9.665 9.665 9.438 9.497 8,488 -0.20(-2.10%)
Apr 08, 2013 9.602 9.708 8.963 9.701 12,127 +0.27(+2.83%)
Apr 05, 2013 9.426 9.693 9.410 9.434 14,204 +0.02(+0.17%)
Apr 04, 2013 9.281 9.571 9.202 9.418 7,280 -0.00(-0.04%)
Apr 03, 2013 9.571 9.571 9.222 9.422 5,652 -0.20(-2.04%)
Apr 02, 2013 9.544 9.634 9.238 9.618 10,924 +0.09(+0.91%)
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.