Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.14 10.30 10.09 10.30 17,748 +0.24(+2.35%)
Nov 29, 2017 10.36 10.36 10.01 10.07 17,370 -0.33(-3.18%)
Nov 28, 2017 10.55 10.55 10.28 10.40 20,845 +0.09(+0.85%)
Nov 27, 2017 10.43 10.43 10.25 10.31 15,008 -0.10(-0.99%)
Nov 24, 2017 10.10 10.57 10.10 10.41 31,907 +0.34(+3.35%)
Nov 22, 2017 10.17 10.17 9.752 10.08 14,914 -0.09(-0.87%)
Nov 21, 2017 10.03 10.34 10.03 10.16 35,890 +0.12(+1.17%)
Nov 20, 2017 9.400 10.16 9.400 10.05 49,595 +0.65(+6.87%)
Nov 17, 2017 9.429 9.464 9.194 9.400 7,232 -0.14(-1.51%)
Nov 16, 2017 9.245 9.546 9.245 9.544 3,150 +0.35(+3.77%)
Nov 15, 2017 9.135 9.312 9.114 9.197 7,472 -0.32(-3.36%)
Nov 14, 2017 9.400 9.528 9.400 9.517 10,272 +0.21(+2.21%)
Nov 13, 2017 9.341 9.341 9.282 9.312 1,394 -0.03(-0.31%)
Nov 10, 2017 9.021 9.400 9.021 9.341 5,668 +0.06(+0.63%)
Nov 09, 2017 9.099 9.282 9.047 9.282 9,573 -0.10(-1.11%)
Nov 08, 2017 9.194 9.546 8.959 9.386 19,505 +0.31(+3.41%)
Nov 07, 2017 9.006 9.077 8.944 9.077 5,511 +0.12(+1.31%)
Nov 06, 2017 8.518 9.047 8.514 8.959 22,057 +0.32(+3.74%)
Nov 03, 2017 8.871 8.871 8.548 8.636 16,778 -0.39(-4.32%)
Nov 02, 2017 9.151 9.151 8.842 9.026 14,041 -0.11(-1.20%)
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.