Mesa Royalty Trust (NY: MTR )

5.878 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.76 16.10 15.76 15.76 5,631 -0.16(-1.00%)
Aug 30, 2011 16.36 16.36 15.72 15.91 8,624 -0.30(-1.85%)
Aug 29, 2011 16.05 16.48 16.05 16.21 10,425 -0.05(-0.31%)
Aug 26, 2011 15.82 16.36 15.62 16.26 8,280 +0.18(+1.09%)
Aug 25, 2011 15.71 16.10 15.57 16.09 9,254 +0.89(+5.82%)
Aug 24, 2011 15.39 15.40 15.19 15.20 12,865 -0.02(-0.14%)
Aug 23, 2011 15.09 15.22 14.44 15.22 9,791 -0.05(-0.34%)
Aug 22, 2011 15.15 15.31 14.41 15.28 28,171 +0.12(+0.81%)
Aug 19, 2011 15.49 15.49 14.98 15.15 8,794 -0.46(-2.91%)
Aug 18, 2011 15.28 15.61 15.05 15.61 10,140 +0.18(+1.16%)
Aug 17, 2011 15.61 15.82 15.43 15.43 3,222 +0.07(+0.46%)
Aug 16, 2011 15.77 15.90 15.31 15.36 8,965 -0.87(-5.38%)
Aug 15, 2011 16.52 16.56 15.75 16.23 13,185 -0.36(-2.14%)
Aug 12, 2011 16.62 16.80 16.38 16.59 21,542 -0.01(-0.06%)
Aug 11, 2011 15.94 16.75 15.87 16.60 17,377 +1.65(+11.05%)
Aug 10, 2011 14.28 15.05 14.28 14.95 20,897 +0.25(+1.69%)
Aug 09, 2011 14.81 14.91 13.89 14.70 25,820 +0.70(+5.00%)
Aug 08, 2011 14.81 14.81 14.00 14.00 34,325 -1.46(-9.42%)
Aug 05, 2011 16.10 16.40 15.46 15.46 24,588 -0.64(-4.00%)
Aug 04, 2011 16.66 16.80 16.10 16.10 22,300 -0.35(-2.13%)
Aug 03, 2011 16.43 16.64 16.27 16.45 7,142 +0.29(+1.82%)
Aug 02, 2011 16.34 16.73 16.15 16.16 9,362 -0.11(-0.65%)
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.