Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

9.000 -0.165 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.025 3.025 3.025 1,010,100 -0.11(-3.66%)
Dec 30, 2020 2.999 5.183 2.999 3.140 1,010,100 +0.14(+4.69%)
Dec 29, 2020 3.080 3.117 2.962 2.999 32,420 +0.01(+0.50%)
Dec 28, 2020 2.925 3.073 2.858 2.984 76,585 +0.09(+3.07%)
Dec 24, 2020 2.962 2.962 2.895 2.895 6,077 -0.01(-0.50%)
Dec 23, 2020 2.940 2.992 2.903 2.910 22,538 -0.02(-0.77%)
Dec 22, 2020 2.977 2.977 2.932 2.932 11,712 +0.00(+0.00%)
Dec 21, 2020 2.962 2.999 2.932 2.932 11,881 -0.04(-1.25%)
Dec 18, 2020 3.014 3.014 2.969 2.969 6,887 -0.04(-1.47%)
Dec 17, 2020 3.006 3.021 3.006 3.014 5,443 -0.01(-0.24%)
Dec 16, 2020 3.007 3.021 3.007 3.021 4,950 +0.00(+0.00%)
Dec 15, 2020 3.014 3.021 3.006 3.021 3,341 +0.01(+0.49%)
Dec 14, 2020 3.006 3.036 3.006 3.006 13,715 +0.00(+0.00%)
Dec 11, 2020 3.036 3.054 3.006 3.006 12,424 -0.06(-1.93%)
Dec 10, 2020 3.121 3.121 3.058 3.066 5,527 -0.02(-0.72%)
Dec 09, 2020 3.154 3.169 3.080 3.088 17,668 -0.07(-2.11%)
Dec 08, 2020 3.251 3.258 3.154 3.154 13,847 -0.13(-3.83%)
Dec 07, 2020 3.258 3.317 3.191 3.280 5,243 +0.02(+0.67%)
Dec 04, 2020 3.384 3.406 3.258 3.258 9,588 -0.01(-0.23%)
Dec 03, 2020 3.243 3.343 3.243 3.266 14,132 -0.07(-2.00%)
Dec 02, 2020 3.401 3.401 3.332 3.332 5,997 +0.00(+0.00%)
Dec 01, 2020 3.258 3.364 3.258 3.332 14,104 +0.07(+2.27%)
Nov 30, 2020 3.169 3.310 3.169 3.258 20,858 +0.04(+1.15%)
Nov 27, 2020 3.266 3.280 3.162 3.221 15,125 +0.01(+0.46%)
Nov 25, 2020 3.228 3.266 3.184 3.206 24,308 -0.17(-5.04%)
Nov 24, 2020 3.206 3.542 3.206 3.377 45,516 +0.12(+3.64%)
Nov 23, 2020 3.273 3.310 3.147 3.258 18,555 -0.04(-1.31%)
Nov 20, 2020 3.360 3.360 3.301 3.301 5,942 -0.08(-2.45%)
Nov 19, 2020 3.502 3.502 3.384 3.384 1,297 +0.03(+0.88%)
Nov 18, 2020 3.332 3.828 3.332 3.354 55,955 +0.02(+0.67%)
Nov 17, 2020 3.258 3.332 3.184 3.332 14,317 +0.09(+2.74%)
Nov 16, 2020 3.110 3.251 3.080 3.243 15,923 +0.16(+5.29%)
Nov 13, 2020 3.043 3.110 3.036 3.080 17,015 +0.01(+0.24%)
Nov 12, 2020 2.910 3.073 2.888 3.073 35,559 +0.16(+5.33%)
Nov 11, 2020 3.073 3.073 2.917 2.917 15,918 -0.08(-2.72%)
Nov 10, 2020 2.925 3.001 2.903 2.999 8,842 +0.13(+4.38%)
Nov 09, 2020 2.865 2.905 2.840 2.873 12,008 +0.04(+1.57%)
Nov 06, 2020 2.836 2.931 2.829 2.829 2,835 -0.04(-1.42%)
Nov 05, 2020 2.814 2.882 2.814 2.869 2,700 +0.01(+0.26%)
Nov 04, 2020 2.777 2.888 2.740 2.862 7,784 +0.13(+4.81%)
Nov 03, 2020 2.784 2.792 2.673 2.731 32,191 -0.05(-1.93%)
Nov 02, 2020 2.777 2.843 2.769 2.784 10,965 -0.12(-4.08%)
Oct 30, 2020 2.843 2.910 2.740 2.903 25,794 +0.07(+2.62%)
Oct 29, 2020 2.747 2.829 2.747 2.829 5,478 +0.13(+4.66%)
Oct 28, 2020 2.769 2.777 2.673 2.703 7,840 -0.01(-0.54%)
Oct 27, 2020 2.858 2.873 2.718 2.718 28,357 -0.20(-6.73%)
Oct 26, 2020 3.043 3.043 2.858 2.914 26,486 +0.09(+3.35%)
Oct 23, 2020 2.799 2.829 2.747 2.819 1,350 +0.01(+0.20%)
Oct 22, 2020 2.947 2.999 2.792 2.814 19,086 -0.02(-0.78%)
Oct 21, 2020 2.858 3.310 2.784 2.836 160,452 -0.05(-1.67%)
Oct 20, 2020 2.888 2.925 2.880 2.884 3,600 -0.08(-2.62%)
Oct 19, 2020 2.984 2.988 2.906 2.962 12,362 +0.08(+2.83%)
Oct 16, 2020 2.814 2.935 2.777 2.880 14,450 +0.04(+1.30%)
Oct 15, 2020 2.821 2.903 2.803 2.843 6,152 +0.07(+2.40%)
Oct 14, 2020 2.815 2.878 2.777 2.777 1,373 -0.04(-1.32%)
Oct 13, 2020 2.866 2.876 2.814 2.814 23,016 -0.08(-2.84%)
Oct 12, 2020 2.888 2.985 2.824 2.896 35,707 +0.02(+0.80%)
Oct 09, 2020 2.903 3.332 2.873 2.873 45,781 -0.04(-1.52%)
Oct 08, 2020 2.851 3.066 2.799 2.917 23,373 +0.07(+2.60%)
Oct 07, 2020 2.718 2.843 2.718 2.843 3,892 +0.16(+5.79%)
Oct 06, 2020 2.688 2.688 2.688 2.688 234 +0.00(+0.00%)
Oct 05, 2020 2.703 2.802 2.688 2.688 4,630 -0.04(-1.63%)
Oct 02, 2020 2.947 2.962 2.732 2.732 2,835 -0.16(-5.38%)
Oct 01, 2020 3.073 3.073 2.710 2.888 8,090 -0.01(-0.51%)
Sep 30, 2020 2.880 2.903 2.780 2.903 9,811 +0.08(+3.00%)
Sep 29, 2020 2.890 2.890 2.747 2.818 4,105 +0.01(+0.42%)
Sep 28, 2020 2.747 3.006 2.651 2.806 22,126 +0.26(+10.17%)
Sep 25, 2020 2.695 2.703 2.547 2.547 7,022 +0.00(+0.15%)
Sep 24, 2020 2.621 2.666 2.540 2.544 8,229 -0.12(-4.58%)
Sep 23, 2020 2.763 2.763 2.666 2.666 4,353 -0.07(-2.71%)
Sep 22, 2020 2.829 2.851 2.740 2.740 3,152 +0.00(+0.00%)
Sep 21, 2020 2.762 2.821 2.740 2.740 3,489 -0.07(-2.37%)
Sep 18, 2020 2.872 2.872 2.806 2.806 945 +0.03(+0.93%)
Sep 17, 2020 2.862 2.862 2.725 2.781 9,126 -0.13(-4.45%)
Sep 16, 2020 2.851 2.953 2.851 2.910 2,733 +0.09(+3.29%)
Sep 15, 2020 2.814 2.836 2.784 2.818 6,563 -0.03(-1.17%)
Sep 14, 2020 2.755 2.866 2.755 2.851 2,525 +0.12(+4.36%)
Sep 11, 2020 2.814 2.899 2.732 2.732 7,832 -0.05(-1.62%)
Sep 10, 2020 2.821 2.821 2.777 2.777 9,920 -0.02(-0.66%)
Sep 09, 2020 2.821 2.821 2.777 2.795 11,248 -0.03(-1.18%)
Sep 08, 2020 2.962 2.962 2.829 2.829 5,083 -0.24(-7.95%)
Sep 04, 2020 2.947 3.073 2.777 3.073 15,935 +0.04(+1.22%)
Sep 03, 2020 3.043 3.073 2.984 3.036 1,072 +0.01(+0.24%)
Sep 02, 2020 3.080 3.088 2.991 3.029 5,207 -0.05(-1.68%)
Sep 01, 2020 3.154 3.154 3.080 3.080 6,949 -0.02(-0.72%)
Aug 31, 2020 3.066 3.103 2.996 3.103 6,066 +0.10(+3.46%)
Aug 28, 2020 2.992 3.125 2.977 2.999 3,241 -0.10(-3.29%)
Aug 27, 2020 3.014 3.125 3.014 3.101 11,441 +0.08(+2.65%)
Aug 26, 2020 3.131 3.131 2.777 3.021 35,880 -0.17(-5.34%)
Aug 25, 2020 3.058 3.191 3.058 3.191 10,514 +0.06(+1.89%)
Aug 24, 2020 3.110 3.228 2.999 3.132 32,458 -0.16(-4.94%)
Aug 21, 2020 3.345 3.345 3.295 3.295 4,591 -0.13(-3.78%)
Aug 20, 2020 3.427 3.427 3.332 3.425 2,497 -0.03(-0.75%)
Aug 19, 2020 3.443 3.458 3.421 3.451 2,966 +0.01(+0.43%)
Aug 18, 2020 3.273 3.625 3.275 3.436 10,698 +0.10(+3.11%)
Aug 17, 2020 3.621 3.621 3.332 3.332 9,750 -0.22(-6.25%)
Aug 14, 2020 3.591 3.695 3.502 3.554 5,536 -0.11(-2.95%)
Aug 13, 2020 3.480 3.673 3.406 3.662 9,075 +0.06(+1.77%)
Aug 12, 2020 3.725 3.754 3.599 3.599 3,181 -0.21(-5.45%)
Aug 11, 2020 3.799 3.806 3.584 3.806 6,189 +0.07(+1.98%)
Aug 10, 2020 3.688 3.799 3.688 3.732 9,588 -0.08(-2.14%)
Aug 07, 2020 3.332 3.813 3.332 3.813 20,932 +0.43(+12.69%)
Aug 06, 2020 3.554 3.621 3.370 3.384 6,493 -0.19(-5.38%)
Aug 05, 2020 3.688 3.754 3.525 3.577 15,857 -0.09(-2.42%)
Aug 04, 2020 3.443 3.665 3.258 3.665 26,353 +0.22(+6.45%)
Aug 03, 2020 3.362 3.599 3.347 3.443 10,882 +0.13(+4.03%)
Jul 31, 2020 3.110 3.317 3.110 3.310 6,617 +0.20(+6.43%)
Jul 30, 2020 3.177 3.177 3.080 3.110 6,648 +0.00(+0.00%)
Jul 29, 2020 3.228 3.228 3.110 3.110 10,896 -0.11(-3.45%)
Jul 28, 2020 3.365 3.365 3.221 3.221 8,715 -0.07(-2.25%)
Jul 27, 2020 3.465 3.465 3.214 3.295 14,224 -0.12(-3.42%)
Jul 24, 2020 3.406 3.495 3.365 3.412 19,581 +0.08(+2.39%)
Jul 23, 2020 3.539 3.599 3.332 3.332 30,915 -0.30(-8.16%)
Jul 22, 2020 3.665 4.650 3.577 3.628 296,084 +0.14(+4.08%)
Jul 21, 2020 3.533 3.554 3.443 3.486 7,869 -0.05(-1.30%)
Jul 20, 2020 3.488 3.554 3.488 3.532 1,218 +0.04(+1.27%)
Jul 17, 2020 3.591 3.591 3.473 3.488 2,565 -0.10(-2.89%)
Jul 16, 2020 3.614 3.628 3.591 3.591 1,322 +0.04(+1.04%)
Jul 15, 2020 3.554 3.554 3.554 3.554 937 -0.10(-2.64%)
Jul 14, 2020 3.651 3.702 3.628 3.651 5,974 +0.02(+0.51%)
Jul 13, 2020 3.509 3.672 3.509 3.632 5,622 +0.15(+4.36%)
Jul 10, 2020 3.725 3.725 3.480 3.480 3,376 -0.27(-7.21%)
Jul 09, 2020 3.751 3.751 3.751 3.751 532 +0.00(+0.00%)
Jul 08, 2020 3.751 3.751 3.751 3.751 852 +0.03(+0.90%)
Jul 07, 2020 3.717 3.717 3.717 3.717 653 +0.01(+0.20%)
Jul 06, 2020 3.799 3.799 3.702 3.710 6,359 -0.09(-2.43%)
Jul 02, 2020 3.806 3.806 3.719 3.802 2,835 -0.01(-0.29%)
Jul 01, 2020 3.813 3.813 3.813 3.813 781 +0.00(+0.00%)
Jun 30, 2020 3.762 3.813 3.717 3.813 3,555 +0.09(+2.39%)
Jun 29, 2020 3.751 3.806 3.717 3.725 3,420 -0.01(-0.40%)
Jun 26, 2020 3.702 3.799 3.702 3.739 3,781 +0.00(+0.00%)
Jun 25, 2020 3.784 3.784 3.702 3.739 9,161 +0.02(+0.50%)
Jun 24, 2020 3.754 3.754 3.702 3.721 4,012 -0.23(-5.71%)
Jun 23, 2020 3.947 3.947 3.925 3.946 1,993 -0.07(-1.68%)
Jun 22, 2020 3.747 4.124 3.747 4.013 13,045 -0.10(-2.52%)
Jun 19, 2020 4.295 4.421 4.117 4.117 4,456 -0.13(-2.97%)
Jun 18, 2020 4.336 4.336 4.228 4.243 2,835 +0.01(+0.35%)
Jun 17, 2020 4.221 4.228 4.128 4.228 3,223 -0.01(-0.12%)
Jun 16, 2020 4.339 4.339 4.195 4.233 4,710 -0.06(-1.43%)
Jun 15, 2020 4.569 4.569 4.184 4.295 1,690 -0.06(-1.36%)
Jun 12, 2020 4.354 4.554 4.354 4.354 5,536 -0.29(-6.22%)
Jun 11, 2020 4.591 4.643 4.443 4.643 3,003 +0.04(+0.97%)
Jun 10, 2020 4.517 4.615 4.443 4.598 6,761 +0.04(+0.81%)
Jun 09, 2020 4.510 4.628 4.510 4.561 2,182 -0.09(-1.91%)
Jun 08, 2020 4.858 4.858 4.561 4.650 3,802 -0.07(-1.58%)
Jun 05, 2020 4.917 5.035 4.539 4.725 4,591 -0.19(-3.83%)
Jun 04, 2020 4.517 4.913 4.517 4.913 2,290 +0.43(+9.67%)
Jun 03, 2020 4.850 4.850 4.480 4.480 3,715 -0.03(-0.66%)
Jun 02, 2020 4.613 4.654 4.473 4.510 4,615 -0.16(-3.33%)
Jun 01, 2020 4.732 4.743 4.665 4.665 2,926 +0.11(+2.44%)
May 29, 2020 4.813 4.813 4.554 4.554 1,755 -0.25(-5.17%)
May 28, 2020 5.006 5.006 4.791 4.802 2,975 -0.24(-4.72%)
May 27, 2020 5.039 5.040 5.039 5.040 2,760 -0.05(-1.01%)
May 26, 2020 5.165 5.165 5.092 5.092 2,875 +0.13(+2.52%)
May 22, 2020 4.819 4.966 4.760 4.966 3,523 +0.31(+6.75%)
May 21, 2020 4.664 5.165 4.612 4.652 10,964 +0.04(+0.87%)
May 20, 2020 4.184 4.627 4.184 4.612 14,779 +0.11(+2.46%)
May 19, 2020 4.280 4.501 4.154 4.501 3,237 +0.45(+11.11%)
May 18, 2020 4.206 4.206 4.051 4.051 6,206 -0.15(-3.62%)
May 15, 2020 3.985 4.501 3.985 4.203 5,691 +0.06(+1.54%)
May 14, 2020 4.254 4.254 4.095 4.140 1,307 -0.12(-2.86%)
May 13, 2020 4.261 4.261 4.261 4.261 593 +0.04(+1.00%)
May 12, 2020 4.273 4.304 4.210 4.219 3,637 -0.10(-2.26%)
May 11, 2020 4.081 4.317 4.022 4.317 3,104 +0.00(+0.00%)
May 08, 2020 3.992 4.317 3.974 4.317 10,570 +0.35(+8.74%)
May 07, 2020 3.970 3.970 3.944 3.970 1,782 +0.27(+7.17%)
May 06, 2020 3.911 4.022 3.704 3.704 4,787 +0.01(+0.20%)
May 05, 2020 4.190 4.190 3.690 3.697 11,162 -0.24(-6.00%)
May 04, 2020 3.704 3.933 3.704 3.933 3,287 -0.15(-3.62%)
May 01, 2020 4.398 4.420 3.791 4.081 10,976 -0.16(-3.70%)
Apr 30, 2020 3.992 4.354 3.852 4.237 12,378 +0.00(+0.04%)
Apr 29, 2020 4.324 4.324 4.236 4.236 4,474 +0.26(+6.64%)
Apr 28, 2020 4.016 4.016 3.958 3.972 4,233 +0.29(+8.00%)
Apr 27, 2020 4.053 4.251 3.626 3.678 3,545 -0.01(-0.20%)
Apr 24, 2020 3.619 3.920 3.582 3.685 3,263 +0.06(+1.71%)
Apr 23, 2020 3.894 3.894 3.623 3.623 3,511 +0.13(+3.70%)
Apr 22, 2020 3.494 3.494 3.494 3.494 950 +0.01(+0.42%)
Apr 21, 2020 3.405 3.484 3.405 3.479 4,160 -0.14(-3.76%)
Apr 20, 2020 3.891 4.189 3.570 3.615 14,951 -0.44(-10.89%)
Apr 17, 2020 4.067 4.163 3.861 4.057 4,486 -0.21(-4.94%)
Apr 16, 2020 4.707 4.707 4.207 4.268 13,018 -0.42(-8.93%)
Apr 15, 2020 3.968 5.119 3.968 4.686 18,691 +0.72(+18.10%)
Apr 14, 2020 3.968 3.968 3.968 3.968 3,171 +0.03(+0.76%)
Apr 13, 2020 4.097 4.097 3.776 3.938 7,155 +0.07(+1.79%)
Apr 09, 2020 4.156 4.178 3.869 3.869 4,078 +0.27(+7.58%)
Apr 08, 2020 3.604 3.746 3.596 3.596 3,940 -0.14(-3.84%)
Apr 07, 2020 3.604 3.861 3.597 3.740 3,136 -0.01(-0.29%)
Apr 06, 2020 3.126 3.751 3.126 3.751 13,890 +0.46(+13.87%)
Apr 03, 2020 3.133 3.310 3.097 3.294 3,670 +0.01(+0.40%)
Apr 02, 2020 3.383 3.678 3.267 3.281 11,649 -0.21(-6.08%)
Apr 01, 2020 3.404 3.510 3.404 3.494 4,297 -0.07(-1.91%)
Mar 31, 2020 3.516 3.692 3.383 3.562 4,048 -0.14(-3.89%)
Mar 30, 2020 4.740 5.215 3.354 3.706 29,085 -1.01(-21.36%)
Mar 27, 2020 4.749 4.864 4.691 4.712 4,710 -0.39(-7.65%)
Mar 26, 2020 4.713 5.117 4.713 5.103 13,870 +0.30(+6.33%)
Mar 25, 2020 3.039 4.850 3.039 4.799 26,321 +1.89(+64.99%)
Mar 24, 2020 2.981 3.140 2.909 2.909 6,333 +0.08(+2.81%)
Mar 23, 2020 2.959 3.183 2.829 2.829 8,396 -0.37(-11.64%)
Mar 20, 2020 3.363 3.970 3.003 3.202 10,114 +0.21(+6.91%)
Mar 19, 2020 2.844 3.068 2.800 2.995 2,884 +0.11(+3.75%)
Mar 18, 2020 3.327 3.970 2.887 2.887 26,283 -0.65(-18.37%)
Mar 17, 2020 3.811 3.854 3.457 3.537 8,739 -0.38(-9.59%)
Mar 16, 2020 4.468 4.569 3.912 3.912 6,347 -0.84(-17.63%)
Mar 13, 2020 4.331 5.045 4.251 4.749 15,517 +0.58(+13.84%)
Mar 12, 2020 3.609 4.172 2.800 4.172 42,205 +0.36(+9.43%)
Mar 11, 2020 4.078 4.078 3.812 3.812 4,448 -0.09(-2.37%)
Mar 10, 2020 4.157 4.157 3.905 3.905 13,853 +0.09(+2.46%)
Mar 09, 2020 3.970 4.164 3.811 3.811 15,334 -0.27(-6.58%)
Mar 06, 2020 4.150 4.266 3.999 4.079 10,945 -0.09(-2.05%)
Mar 05, 2020 4.331 4.331 4.150 4.165 17,259 -0.13(-3.04%)
Mar 04, 2020 4.367 4.367 4.244 4.295 7,362 -0.04(-1.03%)
Mar 03, 2020 4.518 4.518 4.244 4.340 8,662 -0.09(-2.08%)
Mar 02, 2020 4.331 4.475 4.331 4.432 5,828 +0.12(+2.80%)
Feb 28, 2020 4.536 4.636 4.201 4.311 12,053 -0.02(-0.55%)
Feb 27, 2020 4.388 4.388 4.193 4.334 11,433 -0.17(-3.75%)
Feb 26, 2020 4.496 4.739 4.496 4.503 3,545 -0.06(-1.26%)
Feb 25, 2020 4.739 4.953 4.518 4.560 33,550 -0.29(-5.91%)
Feb 24, 2020 5.117 5.117 4.811 4.847 22,182 -0.29(-5.58%)
Feb 21, 2020 5.176 5.248 5.013 5.133 10,615 +0.07(+1.47%)
Feb 20, 2020 4.954 5.062 4.954 5.059 8,059 +0.09(+1.74%)
Feb 19, 2020 4.997 4.997 4.954 4.972 7,243 -0.08(-1.56%)
Feb 18, 2020 5.140 5.151 5.042 5.051 8,749 -0.08(-1.54%)
Feb 14, 2020 5.097 5.212 5.097 5.130 3,631 +0.01(+0.21%)
Feb 13, 2020 5.248 5.248 5.083 5.119 3,690 -0.01(-0.14%)
Feb 12, 2020 5.226 5.248 5.119 5.126 8,544 -0.12(-2.32%)
Feb 11, 2020 5.226 5.248 5.191 5.248 2,571 +0.02(+0.41%)
Feb 10, 2020 5.327 5.369 5.219 5.226 11,326 -0.02(-0.41%)
Feb 07, 2020 5.322 5.322 5.179 5.248 14,666 -0.06(-1.20%)
Feb 06, 2020 5.574 5.606 5.304 5.311 12,146 -0.30(-5.37%)
Feb 05, 2020 5.448 5.613 5.421 5.613 2,486 +0.15(+2.82%)
Feb 04, 2020 5.368 5.459 5.319 5.459 8,947 +0.05(+0.99%)
Feb 03, 2020 5.577 5.577 5.312 5.405 8,597 +0.00(+0.03%)
Jan 31, 2020 5.613 5.613 5.369 5.404 11,034 -0.11(-1.97%)
Jan 30, 2020 5.584 5.584 5.370 5.512 8,822 +0.03(+0.50%)
Jan 29, 2020 5.457 5.592 5.436 5.485 23,187 -0.02(-0.39%)
Jan 28, 2020 5.376 5.583 5.376 5.507 5,785 +0.17(+3.25%)
Jan 27, 2020 5.443 5.443 5.244 5.333 10,227 -0.20(-3.64%)
Jan 24, 2020 5.776 5.825 5.534 5.534 4,515 -0.29(-4.97%)
Jan 23, 2020 5.776 5.845 5.719 5.824 5,758 +0.13(+2.25%)
Jan 22, 2020 5.620 5.840 5.549 5.696 18,405 +0.19(+3.44%)
Jan 21, 2020 5.266 5.776 5.251 5.507 13,026 +0.16(+2.91%)
Jan 17, 2020 5.308 5.457 5.308 5.351 8,748 +0.04(+0.68%)
Jan 16, 2020 5.259 5.400 5.251 5.315 9,587 +0.07(+1.30%)
Jan 15, 2020 5.244 5.322 5.195 5.246 15,953 +0.05(+0.99%)
Jan 14, 2020 5.067 5.215 5.067 5.195 4,999 +0.02(+0.41%)
Jan 13, 2020 5.117 5.422 4.961 5.174 39,606 +0.21(+4.29%)
Jan 10, 2020 5.018 5.059 4.961 4.961 16,085 -0.13(-2.47%)
Jan 09, 2020 5.103 5.169 5.049 5.086 3,548 -0.07(-1.33%)
Jan 08, 2020 5.307 5.307 5.138 5.155 4,941 -0.08(-1.55%)
Jan 07, 2020 5.213 5.271 5.071 5.236 7,684 -0.07(-1.23%)
Jan 06, 2020 5.251 5.485 5.057 5.301 32,912 +0.12(+2.38%)
Jan 03, 2020 5.138 5.266 5.086 5.178 19,472 +0.13(+2.62%)
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.