Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.27 16.32 16.27 16.32 3,657 +0.19(+1.15%)
Apr 27, 2007 16.46 16.46 16.02 16.14 14,263 -0.24(-1.45%)
Apr 26, 2007 16.30 16.47 16.27 16.37 20,114 +0.03(+0.20%)
Apr 25, 2007 16.61 16.61 16.32 16.34 30,355 -0.13(-0.80%)
Apr 24, 2007 16.54 16.54 16.30 16.47 21,943 +0.20(+1.21%)
Apr 23, 2007 16.26 16.54 16.26 16.27 19,017 +0.01(+0.05%)
Apr 20, 2007 16.27 16.30 16.06 16.27 10,971 +0.05(+0.32%)
Apr 19, 2007 16.28 16.38 16.21 16.21 13,531 -0.04(-0.25%)
Apr 18, 2007 16.39 16.39 15.74 16.26 15,360 -0.08(-0.52%)
Apr 17, 2007 16.31 16.34 16.06 16.34 14,994 +0.00(+0.02%)
Apr 16, 2007 15.82 17.04 15.79 16.34 53,396 +0.51(+3.25%)
Apr 13, 2007 15.68 15.82 15.40 15.82 21,943 +0.13(+0.85%)
Apr 12, 2007 15.33 15.69 15.33 15.69 5,120 +0.18(+1.15%)
Apr 11, 2007 15.45 15.59 15.45 15.51 9,508 +0.06(+0.37%)
Apr 10, 2007 15.59 15.69 15.45 15.45 9,508 -0.13(-0.84%)
Apr 09, 2007 15.31 15.69 15.15 15.59 9,874 +0.12(+0.77%)
Apr 05, 2007 15.31 15.59 15.14 15.47 9,143 +0.36(+2.38%)
Apr 04, 2007 15.09 15.31 15.09 15.11 4,754 -0.18(-1.18%)
Apr 03, 2007 15.07 15.65 15.07 15.29 16,457 -0.15(-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.