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

Mesa Royalty Trust (NY: MTR )

8.390 -0.080 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2017 7.869 7.910 7.035 7.035 48,821 -1.00(-12.41%)
May 30, 2017 8.339 8.459 7.832 8.032 31,891 -0.43(-5.05%)
May 26, 2017 8.430 8.459 8.373 8.459 4,158 +0.15(+1.80%)
May 25, 2017 8.310 8.443 8.310 8.310 7,622 +0.00(+0.00%)
May 24, 2017 8.423 8.423 8.284 8.310 3,224 -0.06(-0.68%)
May 23, 2017 8.379 8.379 8.298 8.366 5,315 -0.08(-1.00%)
May 22, 2017 8.242 8.451 8.124 8.451 8,723 +0.12(+1.42%)
May 19, 2017 8.140 8.394 7.999 8.332 23,455 +0.19(+2.36%)
May 18, 2017 8.027 8.196 8.027 8.140 12,351 +0.06(+0.70%)
May 17, 2017 8.225 8.225 8.055 8.083 13,158 -0.14(-1.72%)
May 16, 2017 8.055 8.351 7.967 8.225 8,399 +0.03(+0.34%)
May 15, 2017 8.168 8.448 7.932 8.196 10,400 +0.06(+0.69%)
May 12, 2017 7.857 8.140 7.846 8.140 14,276 +0.45(+5.88%)
May 11, 2017 7.490 7.857 7.490 7.688 13,453 +0.20(+2.64%)
May 09, 2017 7.490 536 -0.27(-3.47%)
May 08, 2017 7.771 7.857 7.741 7.759 2,770 +0.01(+0.19%)
May 05, 2017 7.716 7.801 7.705 7.744 16,627 +0.01(+0.15%)
May 04, 2017 7.970 8.310 7.490 7.732 33,599 -0.32(-4.01%)
May 03, 2017 8.225 8.253 7.914 8.055 8,838 -0.11(-1.38%)
May 02, 2017 8.140 8.394 8.112 8.168 8,261 -0.06(-0.69%)
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.