Mesa Royalty Trust (NY: MTR )

5.975 +0.185 (+3.20%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.20 15.22 15.10 15.10 19,223 -0.08(-0.55%)
Apr 29, 2010 15.25 15.34 15.14 15.19 27,597 +0.15(+0.99%)
Apr 28, 2010 15.16 15.16 14.77 15.04 20,794 +0.01(+0.09%)
Apr 27, 2010 15.07 15.21 14.58 15.02 41,328 +0.03(+0.21%)
Apr 26, 2010 17.88 15.06 14.83 14.99 67,443 +0.09(+0.60%)
Apr 23, 2010 14.40 14.95 14.39 14.90 25,516 +0.36(+2.44%)
Apr 22, 2010 14.17 14.74 13.90 14.55 32,005 +0.36(+2.53%)
Apr 21, 2010 13.86 14.30 13.67 14.19 11,104 +0.40(+2.91%)
Apr 20, 2010 13.63 13.87 13.49 13.79 17,509 +0.16(+1.16%)
Apr 19, 2010 13.47 13.63 13.39 13.63 24,055 +0.05(+0.38%)
Apr 16, 2010 13.75 13.76 13.39 13.58 26,573 -0.24(-1.75%)
Apr 15, 2010 13.85 14.03 13.82 13.82 3,312 +0.03(+0.23%)
Apr 14, 2010 13.92 14.03 13.79 13.79 10,937 +0.03(+0.23%)
Apr 13, 2010 13.93 13.96 13.40 13.76 47,322 -0.16(-1.14%)
Apr 12, 2010 13.95 13.96 13.87 13.92 18,928 +0.13(+0.92%)
Apr 09, 2010 13.62 13.79 13.62 13.79 11,978 +0.06(+0.46%)
Apr 08, 2010 13.56 13.72 13.41 13.72 38,157 +0.15(+1.11%)
Apr 07, 2010 13.64 13.68 13.53 13.57 6,158 -0.06(-0.41%)
Apr 06, 2010 13.63 13.64 13.39 13.63 9,243 +0.05(+0.37%)
Apr 05, 2010 13.41 13.63 13.25 13.58 33,718 +0.23(+1.73%)
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.