Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 16.82 17.02 15.95 16.41 8,777 -0.22(-1.34%)
Jul 30, 2007 16.41 16.68 16.41 16.63 3,291 +0.03(+0.20%)
Jul 27, 2007 17.23 17.36 16.41 16.60 24,869 -0.41(-2.43%)
Jul 26, 2007 17.06 18.03 16.50 17.01 15,360 +0.16(+0.94%)
Jul 25, 2007 16.58 16.95 16.54 16.85 6,948 +0.29(+1.75%)
Jul 24, 2007 16.56 16.80 16.56 16.56 7,680 -0.27(-1.59%)
Jul 23, 2007 17.02 17.29 16.82 16.83 19,383 -0.64(-3.66%)
Jul 20, 2007 17.09 17.50 16.96 17.47 24,503 +0.16(+0.92%)
Jul 19, 2007 16.71 17.50 16.69 17.31 36,572 +0.63(+3.80%)
Jul 18, 2007 16.67 16.68 16.57 16.68 7,680 +0.08(+0.51%)
Jul 17, 2007 16.54 16.68 16.54 16.59 5,851 +0.26(+1.57%)
Jul 16, 2007 16.27 16.68 16.27 16.34 5,851 -0.01(-0.05%)
Jul 13, 2007 16.41 16.54 16.20 16.35 15,360 +0.17(+1.03%)
Jul 12, 2007 16.35 16.35 16.18 16.18 8,045 +0.00(+0.02%)
Jul 11, 2007 16.38 16.41 16.18 16.18 13,897 -0.04(-0.24%)
Jul 10, 2007 16.40 16.54 16.20 16.21 9,874 -0.00(-0.01%)
Jul 09, 2007 16.54 16.54 16.00 16.22 12,068 -0.19(-1.15%)
Jul 06, 2007 16.34 16.42 16.23 16.41 5,851 +0.25(+1.52%)
Jul 05, 2007 16.41 16.54 16.13 16.16 9,508 -0.04(-0.24%)
Jul 03, 2007 16.40 16.54 16.19 16.20 6,583 +0.05(+0.33%)
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.