Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.632 9.663 9.416 9.416 9,752 -0.28(-2.87%)
Apr 27, 2018 9.587 9.725 9.587 9.694 900 +0.07(+0.73%)
Apr 26, 2018 9.685 9.685 9.504 9.624 14,966 +0.12(+1.29%)
Apr 25, 2018 9.501 9.624 9.454 9.501 6,412 -0.12(-1.27%)
Apr 24, 2018 9.287 9.654 9.287 9.624 7,055 +0.37(+3.97%)
Apr 23, 2018 9.225 9.317 9.225 9.256 10,752 +0.03(+0.33%)
Apr 20, 2018 9.624 9.777 9.225 9.225 26,486 -0.21(-2.27%)
Apr 19, 2018 9.440 9.440 9.351 9.440 12,161 +0.03(+0.33%)
Apr 18, 2018 9.490 9.513 9.368 9.409 27,077 -0.01(-0.15%)
Apr 17, 2018 9.532 9.532 9.360 9.424 14,119 -0.17(-1.77%)
Apr 16, 2018 9.593 9.654 9.547 9.593 8,047 +0.12(+1.29%)
Apr 13, 2018 9.440 9.563 9.409 9.471 8,054 +0.15(+1.61%)
Apr 12, 2018 9.228 9.471 9.228 9.320 6,827 +0.06(+0.70%)
Apr 11, 2018 9.179 9.256 9.164 9.256 9,334 +0.18(+2.03%)
Apr 10, 2018 9.041 9.256 9.041 9.072 14,197 +0.06(+0.68%)
Apr 09, 2018 9.011 9.187 8.977 9.011 5,435 +0.09(+1.03%)
Apr 06, 2018 8.888 8.950 8.888 8.919 1,336 -0.06(-0.68%)
Apr 05, 2018 8.888 9.041 8.888 8.980 10,308 +0.06(+0.69%)
Apr 04, 2018 8.984 8.984 8.858 8.919 4,174 +0.00(+0.00%)
Apr 03, 2018 9.133 9.195 8.796 8.919 30,547 -0.25(-2.68%)
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.