Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.19 10.35 10.13 10.35 17,665 +0.24(+2.35%)
Nov 29, 2017 10.41 10.41 10.06 10.12 17,289 -0.33(-3.18%)
Nov 28, 2017 10.59 10.59 10.33 10.45 20,747 +0.09(+0.85%)
Nov 27, 2017 10.48 10.48 10.30 10.36 14,938 -0.10(-0.99%)
Nov 24, 2017 10.15 10.62 10.15 10.46 31,758 +0.34(+3.35%)
Nov 22, 2017 10.21 10.21 9.798 10.12 14,845 -0.09(-0.87%)
Nov 21, 2017 10.08 10.39 10.08 10.21 35,723 +0.12(+1.17%)
Nov 20, 2017 9.444 10.21 9.444 10.09 49,364 +0.65(+6.88%)
Nov 17, 2017 9.473 9.508 9.237 9.444 7,198 -0.14(-1.51%)
Nov 16, 2017 9.288 9.591 9.288 9.588 3,136 +0.35(+3.77%)
Nov 15, 2017 9.178 9.355 9.156 9.240 7,437 -0.32(-3.36%)
Nov 14, 2017 9.444 9.572 9.444 9.562 10,224 +0.21(+2.21%)
Nov 13, 2017 9.385 9.385 9.326 9.355 1,387 -0.03(-0.31%)
Nov 10, 2017 9.063 9.444 9.063 9.385 5,641 +0.06(+0.63%)
Nov 09, 2017 9.142 9.326 9.089 9.326 9,528 -0.10(-1.11%)
Nov 08, 2017 9.237 9.591 9.001 9.430 19,414 +0.31(+3.41%)
Nov 07, 2017 9.049 9.119 8.986 9.119 5,486 +0.12(+1.31%)
Nov 06, 2017 8.558 9.089 8.554 9.001 21,954 +0.32(+3.74%)
Nov 03, 2017 8.912 8.912 8.588 8.676 16,700 -0.39(-4.32%)
Nov 02, 2017 9.194 9.194 8.883 9.068 13,975 -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.