Skip to main content

Mesa Royalty Trust (NY: MTR )

7.906 -0.224 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.175 8.500 8.147 8.485 17,518 +0.31(+3.79%)
May 28, 2009 8.054 8.175 8.054 8.175 6,458 +0.06(+0.76%)
May 27, 2009 8.485 8.485 8.058 8.113 13,359 -0.39(-4.64%)
May 22, 2009 8.510 8.508 8.508 8.508 13,562 +0.04(+0.46%)
May 21, 2009 8.584 8.702 8.389 8.469 81,929 -0.02(-0.25%)
May 20, 2009 8.618 8.618 8.408 8.491 28,262 -0.24(-2.70%)
May 19, 2009 8.630 8.807 8.408 8.727 36,177 -0.02(-0.24%)
May 18, 2009 8.507 8.748 8.442 8.748 9,729 +0.07(+0.86%)
May 15, 2009 9.008 9.112 8.674 8.674 41,353 -0.55(-5.94%)
May 14, 2009 8.857 9.222 8.857 9.222 8,073 +0.37(+4.13%)
May 13, 2009 8.832 9.290 8.832 8.857 8,718 -0.56(-5.92%)
May 12, 2009 9.135 9.600 9.135 9.414 6,619 +0.36(+3.93%)
May 11, 2009 9.445 9.451 9.058 9.058 8,396 -0.67(-6.85%)
May 08, 2009 9.290 9.724 9.247 9.724 10,685 +0.60(+6.55%)
May 07, 2009 8.748 9.337 8.717 9.126 7,750 +0.41(+4.73%)
May 06, 2009 8.547 8.714 8.547 8.714 8,557 +0.12(+1.44%)
May 05, 2009 8.414 8.624 8.414 8.590 10,659 -0.08(-0.93%)
May 04, 2009 8.671 8.671 8.573 8.671 28,410 +0.22(+2.56%)
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.