Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.998 3.998 3.825 3.825 8,730 -0.09(-2.34%)
May 27, 2016 3.993 3.916 3.916 3.916 6,676 -0.02(-0.52%)
May 26, 2016 3.977 4.018 3.865 3.937 23,926 -0.05(-1.38%)
May 25, 2016 4.027 4.032 3.828 3.992 26,934 -0.04(-1.11%)
May 24, 2016 4.043 4.053 3.956 4.036 3,640 +0.04(+0.97%)
May 23, 2016 4.134 4.225 3.998 3.998 16,099 -0.11(-2.58%)
May 20, 2016 4.309 4.342 3.961 4.103 56,496 -0.20(-4.68%)
May 19, 2016 4.286 4.352 4.286 4.305 10,845 -0.01(-0.27%)
May 18, 2016 4.427 4.506 4.306 4.317 6,868 +0.03(+0.59%)
May 17, 2016 4.334 4.489 4.286 4.291 26,340 -0.06(-1.29%)
May 16, 2016 4.362 4.637 4.342 4.347 19,399 -0.01(-0.12%)
May 13, 2016 4.408 4.530 4.347 4.352 35,900 -0.05(-1.04%)
May 12, 2016 4.637 4.637 4.322 4.398 16,932 -0.26(-5.56%)
May 11, 2016 4.723 4.860 4.561 4.657 33,797 +0.09(+1.95%)
May 10, 2016 4.952 5.086 4.317 4.568 71,063 -0.28(-5.81%)
May 09, 2016 5.185 5.185 4.850 4.850 57,879 -0.09(-1.85%)
May 06, 2016 5.073 5.175 4.941 4.941 20,186 -0.01(-0.21%)
May 05, 2016 5.231 5.231 4.916 4.952 27,464 -0.31(-5.98%)
May 04, 2016 5.272 5.282 5.180 5.266 7,957 +0.08(+1.47%)
May 03, 2016 5.393 5.393 5.105 5.190 3,284 -0.14(-2.57%)
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.