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 (%)
Jul 31, 2015 6.023 6.071 6.023 6.023 28,939 -0.02(-0.32%)
Jul 30, 2015 6.047 6.124 6.003 6.042 15,133 +0.08(+1.38%)
Jul 29, 2015 5.897 6.081 5.897 5.960 8,057 -0.15(-2.51%)
Jul 28, 2015 5.864 6.138 5.864 6.114 16,697 +0.26(+4.39%)
Jul 27, 2015 5.811 5.998 5.811 5.856 15,844 +0.03(+0.54%)
Jul 24, 2015 5.902 5.902 5.799 5.825 9,416 -0.17(-2.81%)
Jul 23, 2015 5.965 6.119 5.835 5.994 29,410 +0.16(+2.81%)
Jul 22, 2015 5.791 6.100 5.791 5.830 48,058 +0.02(+0.41%)
Jul 21, 2015 6.032 6.046 5.801 5.806 50,678 -0.23(-3.83%)
Jul 20, 2015 6.061 6.162 6.037 6.037 7,152 -0.09(-1.42%)
Jul 17, 2015 6.027 6.162 6.027 6.124 24,128 +0.03(+0.55%)
Jul 16, 2015 5.974 6.157 5.974 6.090 30,348 +0.11(+1.85%)
Jul 15, 2015 6.201 6.201 5.975 5.979 29,244 -0.13(-2.13%)
Jul 14, 2015 6.114 6.259 5.974 6.109 18,385 -0.06(-0.94%)
Jul 13, 2015 6.186 6.249 6.075 6.167 19,503 -0.06(-1.01%)
Jul 10, 2015 6.312 6.312 6.225 6.230 11,923 -0.03(-0.46%)
Jul 09, 2015 6.182 6.312 6.182 6.259 21,413 +0.13(+2.12%)
Jul 08, 2015 6.263 6.263 5.979 6.129 18,426 +0.00(+0.00%)
Jul 07, 2015 6.095 6.201 6.027 6.129 43,241 -0.13(-2.11%)
Jul 06, 2015 6.543 6.553 6.228 6.261 33,924 -0.42(-6.25%)
Jul 02, 2015 6.634 6.678 6.678 6.678 14,321 -0.06(-0.86%)
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.