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 (%)
May 31, 2005 17.96 18.10 17.96 17.98 4,776 +0.03(+0.15%)
May 27, 2005 17.95 17.96 17.95 17.95 6,246 -0.01(-0.06%)
May 26, 2005 17.99 18.10 17.96 17.96 2,939 -0.14(-0.77%)
May 25, 2005 17.85 18.10 17.80 18.10 28,660 +0.31(+1.76%)
May 24, 2005 17.79 17.83 17.79 17.79 7,348 -0.01(-0.08%)
May 23, 2005 17.89 17.91 17.72 17.80 23,516 -0.30(-1.65%)
May 20, 2005 18.10 18.10 18.10 18.10 1,469 +0.13(+0.73%)
May 19, 2005 18.13 18.13 17.97 17.97 1,837 -0.06(-0.35%)
May 18, 2005 17.96 18.17 17.96 18.03 5,511 +0.00(+0.00%)
May 17, 2005 17.87 18.03 17.74 18.03 5,879 +0.10(+0.53%)
May 16, 2005 17.80 17.96 17.55 17.93 17,269 +0.11(+0.63%)
May 13, 2005 18.17 18.17 17.82 17.82 12,492 -0.41(-2.25%)
May 12, 2005 17.98 18.23 17.96 18.23 11,390 +0.19(+1.06%)
May 11, 2005 18.25 18.25 18.04 18.04 8,083 -0.19(-1.04%)
May 10, 2005 18.26 18.37 18.23 18.23 6,246 -0.02(-0.09%)
May 09, 2005 18.33 18.33 18.25 18.25 3,674 -0.14(-0.76%)
May 06, 2005 18.15 18.39 18.15 18.39 11,758 +0.21(+1.16%)
May 05, 2005 18.08 18.18 18.07 18.18 4,776 +0.11(+0.60%)
May 04, 2005 18.13 18.14 18.07 18.07 2,572 -0.12(-0.67%)
May 03, 2005 18.34 18.41 18.19 18.19 12,860 -0.22(-1.18%)
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.