Mesa Royalty Trust (NY: MTR )

5.878 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 18.59 18.59 18.46 18.52 14,629 -0.37(-1.95%)
Nov 29, 2007 18.40 19.16 18.21 18.89 21,577 +0.49(+2.66%)
Nov 28, 2007 19.68 19.68 17.96 18.40 14,263 +0.11(+0.60%)
Nov 27, 2007 19.45 20.03 18.05 18.30 96,186 -1.53(-7.71%)
Nov 26, 2007 19.86 19.86 19.55 19.82 22,675 +0.07(+0.35%)
Nov 23, 2007 19.82 19.86 19.56 19.76 14,263 +0.33(+1.72%)
Nov 21, 2007 19.69 19.96 19.42 19.42 47,178 -0.54(-2.69%)
Nov 20, 2007 19.60 20.17 19.41 19.96 28,526 +0.74(+3.83%)
Nov 19, 2007 19.55 19.85 19.22 19.22 24,869 +0.05(+0.29%)
Nov 16, 2007 19.12 19.96 18.24 19.17 17,554 +0.05(+0.24%)
Nov 15, 2007 19.58 19.60 18.72 19.12 36,206 -0.48(-2.46%)
Nov 14, 2007 19.48 21.69 19.35 19.60 29,989 +0.12(+0.62%)
Nov 13, 2007 19.47 19.55 19.30 19.48 21,577 +0.05(+0.27%)
Nov 12, 2007 19.54 20.50 18.91 19.43 66,565 -0.11(-0.55%)
Nov 09, 2007 19.28 19.54 19.28 19.54 37,669 +0.39(+2.06%)
Nov 08, 2007 19.27 19.28 18.87 19.14 21,212 +0.01(+0.04%)
Nov 07, 2007 18.74 19.27 18.74 19.13 27,063 +0.40(+2.16%)
Nov 06, 2007 19.14 19.19 18.65 18.73 31,818 -0.34(-1.78%)
Nov 05, 2007 18.84 19.13 18.83 19.07 9,143 +0.53(+2.86%)
Nov 02, 2007 19.14 19.14 18.54 18.54 12,800 -0.53(-2.75%)
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.