Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.92 20.78 19.68 20.69 37,754 +0.39(+1.93%)
May 29, 2008 20.28 20.53 20.26 20.30 13,227 -0.11(-0.53%)
May 28, 2008 19.73 20.41 19.34 20.41 24,397 -0.19(-0.94%)
May 27, 2008 20.14 21.25 20.14 20.60 50,702 +0.39(+1.94%)
May 26, 2008 20.00 20.32 19.68 20.21 0 +0.00(+0.00%)
May 23, 2008 20.00 20.32 19.68 20.21 10,494 +0.31(+1.57%)
May 22, 2008 21.19 21.38 19.89 19.90 27,591 -0.78(-3.75%)
May 21, 2008 20.03 20.68 19.60 20.67 72,109 +0.75(+3.77%)
May 20, 2008 19.96 19.97 19.19 19.92 34,851 +0.06(+0.28%)
May 19, 2008 19.77 19.87 19.67 19.87 9,906 +0.20(+1.04%)
May 16, 2008 19.46 19.66 19.34 19.66 13,330 +0.23(+1.18%)
May 15, 2008 19.39 19.46 19.27 19.43 6,062 -0.02(-0.13%)
May 14, 2008 19.32 19.46 19.32 19.46 12,048 +0.07(+0.38%)
May 13, 2008 18.84 19.41 18.84 19.39 23,222 +0.19(+0.99%)
May 12, 2008 19.98 19.98 19.12 19.20 46,315 -0.36(-1.86%)
May 09, 2008 19.47 19.57 19.35 19.56 1,837 +0.11(+0.56%)
May 08, 2008 19.43 19.60 19.26 19.45 20,863 +0.13(+0.66%)
May 07, 2008 19.64 19.64 19.32 19.32 6,893 -0.22(-1.11%)
May 06, 2008 19.20 19.54 19.05 19.54 15,634 +0.20(+1.06%)
May 05, 2008 19.12 19.34 19.05 19.34 10,262 +0.20(+1.04%)
May 02, 2008 19.32 19.32 19.03 19.14 10,427 -0.35(-1.79%)
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.