Mesa Royalty Trust (NY: MTR )

4.305 USD -0.085 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 59.50 59.69 59.50 59.69 1,000 +0.68(+1.15%)
Apr 27, 2007 60.20 60.20 58.58 59.01 3,900 -0.87(-1.45%)
Apr 26, 2007 59.60 60.24 59.50 59.88 5,500 +0.12(+0.20%)
Apr 25, 2007 60.73 60.74 59.70 59.76 8,300 -0.48(-0.80%)
Apr 24, 2007 60.50 60.50 59.60 60.24 6,000 +0.72(+1.21%)
Apr 23, 2007 59.45 60.50 59.45 59.52 5,200 +0.03(+0.05%)
Apr 20, 2007 59.50 59.60 58.75 59.49 3,000 +0.19(+0.32%)
Apr 19, 2007 59.55 59.90 59.29 59.30 3,700 -0.15(-0.25%)
Apr 18, 2007 59.95 59.95 57.55 59.45 4,200 -0.31(-0.52%)
Apr 17, 2007 59.65 59.77 58.75 59.76 4,100 +0.01(+0.02%)
Apr 16, 2007 57.87 62.32 57.75 59.75 14,600 +1.88(+3.25%)
Apr 13, 2007 57.35 57.87 56.31 57.87 6,000 +0.49(+0.85%)
Apr 12, 2007 56.05 57.38 56.05 57.38 1,400 +0.65(+1.15%)
Apr 11, 2007 56.52 57.00 56.50 56.73 2,600 +0.21(+0.37%)
Apr 10, 2007 57.00 57.38 56.52 56.52 2,600 -0.48(-0.84%)
Apr 09, 2007 55.99 57.38 55.42 57.00 2,700 +0.44(+0.77%)
Apr 05, 2007 56.00 57.00 55.36 56.56 2,500 +1.31(+2.38%)
Apr 04, 2007 55.20 56.00 55.20 55.25 1,300 -0.66(-1.18%)
Apr 03, 2007 55.10 57.25 55.10 55.91 4,500 -0.54(-0.96%)
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.