Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.23 21.69 21.07 21.69 12,493 +0.27(+1.28%)
Dec 28, 2007 21.65 22.01 21.34 21.42 13,775 -0.13(-0.62%)
Dec 27, 2007 21.47 21.59 21.47 21.55 2,883 +0.05(+0.22%)
Dec 26, 2007 21.54 21.69 21.38 21.51 7,688 -0.19(-0.86%)
Dec 24, 2007 21.77 21.77 21.54 21.69 6,727 -0.00(-0.01%)
Dec 21, 2007 21.54 21.89 21.54 21.70 16,337 +0.31(+1.46%)
Dec 20, 2007 21.55 21.89 21.38 21.39 38,762 -0.19(-0.87%)
Dec 19, 2007 22.28 22.28 21.57 21.57 10,283 -0.23(-1.06%)
Dec 18, 2007 20.82 21.94 20.82 21.81 19,224 +0.60(+2.85%)
Dec 17, 2007 21.38 21.46 21.07 21.20 36,840 -0.98(-4.43%)
Dec 14, 2007 22.33 22.45 22.10 22.18 5,445 +0.25(+1.15%)
Dec 13, 2007 21.84 22.49 21.84 21.93 8,329 -0.07(-0.34%)
Dec 12, 2007 22.09 22.16 22.01 22.01 2,562 +0.00(+0.00%)
Dec 11, 2007 22.01 22.01 22.01 22.01 961 -0.43(-1.91%)
Dec 10, 2007 22.77 22.77 21.97 22.43 13,454 -0.17(-0.73%)
Dec 07, 2007 22.72 22.73 22.48 22.60 9,610 +0.28(+1.26%)
Dec 06, 2007 22.63 22.94 22.32 22.32 21,783 -0.47(-2.05%)
Dec 05, 2007 22.27 22.94 22.27 22.79 9,930 +0.56(+2.50%)
Dec 04, 2007 22.90 23.02 22.23 22.23 16,017 -0.42(-1.83%)
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.