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 (%)
Oct 31, 2011 16.08 16.08 15.63 15.85 15,004 -0.23(-1.42%)
Oct 28, 2011 15.51 16.08 15.51 16.08 4,758 +0.40(+2.55%)
Oct 27, 2011 15.68 15.70 15.23 15.68 5,934 +0.07(+0.46%)
Oct 26, 2011 14.92 15.66 14.92 15.60 11,713 +0.70(+4.68%)
Oct 25, 2011 14.68 15.06 14.68 14.91 9,724 -0.28(-1.87%)
Oct 24, 2011 14.99 15.24 14.99 15.19 17,109 -0.02(-0.16%)
Oct 21, 2011 14.76 15.21 14.76 15.21 5,038 +0.22(+1.47%)
Oct 20, 2011 14.83 15.01 14.70 14.99 9,019 -0.05(-0.35%)
Oct 19, 2011 15.00 15.15 14.96 15.05 5,770 +0.04(+0.26%)
Oct 18, 2011 14.91 15.01 14.91 15.01 2,862 +0.15(+1.01%)
Oct 17, 2011 14.87 15.04 14.82 14.86 10,851 -0.26(-1.72%)
Oct 14, 2011 15.46 15.46 15.11 15.12 2,798 -0.14(-0.93%)
Oct 13, 2011 15.26 15.26 15.26 15.26 986 +0.04(+0.23%)
Oct 12, 2011 15.20 15.26 15.20 15.22 1,673 -0.02(-0.12%)
Oct 11, 2011 15.26 15.39 15.24 15.24 3,034 -0.15(-0.97%)
Oct 10, 2011 15.30 15.62 14.80 15.39 12,770 +0.13(+0.86%)
Oct 07, 2011 14.99 15.35 14.98 15.26 9,166 +0.12(+0.80%)
Oct 06, 2011 15.26 15.44 14.45 15.14 10,143 +0.69(+4.76%)
Oct 05, 2011 14.52 15.30 13.93 14.45 17,878 -0.01(-0.07%)
Oct 04, 2011 14.86 14.86 13.84 14.46 37,487 -0.57(-3.78%)
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.