Mesa Royalty Trust (NY: MTR )

5.878 +0.088 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.12 10.12 9.787 9.854 11,692 -0.16(-1.62%)
Apr 29, 2019 9.982 10.11 9.982 10.02 4,588 +0.08(+0.85%)
Apr 26, 2019 9.898 9.965 9.842 9.932 17,643 +0.09(+0.89%)
Apr 25, 2019 9.950 9.950 9.691 9.844 16,465 -0.12(-1.21%)
Apr 24, 2019 9.631 9.999 9.631 9.965 19,914 +0.72(+7.81%)
Apr 23, 2019 9.270 9.280 9.209 9.243 4,527 -0.12(-1.29%)
Apr 22, 2019 9.363 9.544 9.336 9.363 14,412 +0.21(+2.26%)
Apr 18, 2019 8.735 9.209 8.735 9.156 20,484 +0.37(+4.16%)
Apr 17, 2019 8.742 8.862 8.742 8.790 4,518 +0.00(+0.01%)
Apr 16, 2019 8.681 8.877 8.681 8.790 8,986 +0.12(+1.41%)
Apr 15, 2019 8.674 8.674 8.635 8.668 3,238 +0.03(+0.39%)
Apr 12, 2019 8.567 8.634 8.526 8.634 4,186 +0.02(+0.23%)
Apr 11, 2019 8.654 8.654 8.615 8.615 3,099 +0.03(+0.31%)
Apr 10, 2019 8.628 8.694 8.588 8.588 4,503 +0.05(+0.54%)
Apr 09, 2019 8.226 8.554 8.226 8.542 14,460 +0.40(+4.94%)
Apr 08, 2019 8.126 8.193 8.126 8.139 5,040 +0.05(+0.58%)
Apr 05, 2019 8.113 8.139 8.086 8.092 2,093 +0.01(+0.08%)
Apr 04, 2019 8.193 8.527 8.086 8.086 38,871 -0.33(-3.97%)
Apr 03, 2019 8.487 8.494 8.402 8.420 6,697 +0.07(+0.80%)
Apr 02, 2019 8.460 8.460 8.353 8.353 2,885 -0.12(-1.42%)
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.