Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.22 18.34 18.10 18.34 9,553 +0.19(+1.05%)
Apr 28, 2005 18.30 18.30 18.15 18.15 5,511 -0.18(-0.97%)
Apr 27, 2005 18.35 18.45 18.31 18.33 23,883 -0.10(-0.52%)
Apr 26, 2005 18.25 18.47 18.19 18.42 14,697 +0.18(+0.97%)
Apr 25, 2005 18.23 18.45 18.17 18.25 27,557 +0.01(+0.07%)
Apr 22, 2005 18.02 18.23 18.02 18.23 4,041 +0.11(+0.60%)
Apr 21, 2005 18.15 18.35 18.10 18.13 15,432 +0.03(+0.15%)
Apr 20, 2005 18.01 18.37 18.01 18.10 17,269 +0.00(+0.00%)
Apr 19, 2005 18.14 18.14 17.96 18.10 11,023 -0.04(-0.23%)
Apr 18, 2005 18.10 18.14 18.03 18.14 9,920 +0.01(+0.08%)
Apr 15, 2005 18.22 18.32 18.10 18.13 12,492 -0.10(-0.52%)
Apr 14, 2005 18.02 18.22 18.02 18.22 6,981 +0.12(+0.66%)
Apr 13, 2005 18.25 18.25 18.10 18.10 22,413 -0.21(-1.16%)
Apr 12, 2005 18.18 18.38 18.18 18.31 17,269 +0.13(+0.73%)
Apr 11, 2005 18.21 18.21 18.18 18.18 23,516 -0.07(-0.37%)
Apr 08, 2005 18.25 18.25 18.25 18.25 2,204 -0.06(-0.34%)
Apr 07, 2005 18.32 18.34 18.27 18.31 53,278 -0.06(-0.31%)
Apr 06, 2005 17.93 18.37 17.93 18.37 9,920 +0.48(+2.71%)
Apr 05, 2005 18.26 18.32 17.88 17.88 35,274 -0.45(-2.44%)
Apr 04, 2005 18.23 18.34 18.23 18.33 28,292 +0.04(+0.22%)
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.