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 (%)
May 31, 2018 9.420 9.535 9.420 9.482 6,973 +0.06(+0.66%)
May 30, 2018 9.329 9.420 9.329 9.420 24,189 +0.16(+1.71%)
May 29, 2018 9.417 9.417 9.231 9.262 10,827 -0.09(-0.99%)
May 25, 2018 9.355 9.355 9.355 0 +0.09(+0.97%)
May 24, 2018 9.286 9.324 9.262 9.265 1,786 +0.03(+0.37%)
May 23, 2018 9.357 9.426 9.231 9.231 3,410 -0.06(-0.63%)
May 22, 2018 9.293 9.293 9.231 9.290 11,762 +0.03(+0.30%)
May 21, 2018 9.293 9.407 9.262 9.262 8,472 -0.03(-0.33%)
May 18, 2018 9.355 9.355 9.231 9.293 10,506 -0.21(-2.16%)
May 17, 2018 9.448 9.518 9.448 9.498 2,626 +0.08(+0.90%)
May 16, 2018 9.417 9.479 9.414 9.414 7,489 -0.10(-1.06%)
May 15, 2018 9.417 9.515 9.417 9.515 1,280 +0.02(+0.22%)
May 14, 2018 9.417 9.494 9.417 9.494 8,651 +0.08(+0.82%)
May 11, 2018 9.417 9.541 9.417 9.417 3,465 -0.15(-1.62%)
May 10, 2018 9.525 9.572 9.436 9.572 3,150 +0.07(+0.78%)
May 09, 2018 9.448 9.541 9.448 9.498 6,500 +0.02(+0.20%)
May 08, 2018 9.603 9.603 9.448 9.479 1,401 -0.04(-0.43%)
May 07, 2018 9.603 9.603 9.519 9.519 1,588 +0.02(+0.22%)
May 04, 2018 9.448 9.584 9.448 9.498 3,983 -0.10(-1.09%)
May 03, 2018 9.448 9.603 9.448 9.603 18,502 +0.06(+0.65%)
May 02, 2018 9.541 9.541 9.541 9.541 818 +0.00(+0.00%)
May 01, 2018 9.417 9.603 9.417 9.541 4,214 +0.09(+0.98%)
Apr 30, 2018 9.665 9.696 9.448 9.448 9,720 -0.28(-2.87%)
Apr 27, 2018 9.619 9.758 9.619 9.727 897 +0.07(+0.73%)
Apr 26, 2018 9.718 9.718 9.536 9.656 14,916 +0.12(+1.29%)
Apr 25, 2018 9.533 9.656 9.486 9.533 6,391 -0.12(-1.27%)
Apr 24, 2018 9.318 9.687 9.318 9.656 7,032 +0.37(+3.97%)
Apr 23, 2018 9.256 9.349 9.256 9.287 10,716 +0.03(+0.33%)
Apr 20, 2018 9.656 9.810 9.256 9.256 26,398 -0.22(-2.27%)
Apr 19, 2018 9.472 9.472 9.382 9.472 12,121 +0.03(+0.33%)
Apr 18, 2018 9.522 9.545 9.399 9.441 26,987 -0.01(-0.15%)
Apr 17, 2018 9.564 9.564 9.392 9.455 14,072 -0.17(-1.77%)
Apr 16, 2018 9.625 9.687 9.579 9.625 8,020 +0.12(+1.29%)
Apr 13, 2018 9.472 9.595 9.441 9.502 8,027 +0.15(+1.61%)
Apr 12, 2018 9.259 9.502 9.259 9.352 6,804 +0.06(+0.70%)
Apr 11, 2018 9.210 9.287 9.195 9.287 9,303 +0.18(+2.03%)
Apr 10, 2018 9.072 9.287 9.072 9.103 14,150 +0.06(+0.68%)
Apr 09, 2018 9.041 9.218 9.007 9.041 5,417 +0.09(+1.03%)
Apr 06, 2018 8.918 8.980 8.918 8.949 1,331 -0.06(-0.68%)
Apr 05, 2018 8.918 9.072 8.918 9.010 10,274 +0.06(+0.69%)
Apr 04, 2018 9.014 9.014 8.887 8.949 4,160 +0.00(+0.00%)
Apr 03, 2018 9.164 9.226 8.826 8.949 30,445 -0.25(-2.68%)
Apr 02, 2018 9.226 9.226 9.164 9.195 17,238 -0.05(-0.54%)
Mar 29, 2018 9.245 9.245 9.245 0 -0.20(-2.08%)
Mar 28, 2018 9.287 9.441 9.287 9.441 8,266 +0.14(+1.49%)
Mar 27, 2018 9.262 9.338 9.247 9.302 2,998 -0.09(-0.94%)
Mar 26, 2018 9.461 9.520 9.247 9.390 17,288 +0.08(+0.88%)
Mar 23, 2018 9.186 9.430 9.186 9.308 19,894 +0.07(+0.81%)
Mar 22, 2018 9.186 9.259 9.186 9.234 3,006 -0.01(-0.14%)
Mar 21, 2018 9.277 9.277 9.216 9.247 4,625 +0.00(+0.00%)
Mar 20, 2018 9.338 9.338 9.140 9.247 4,507 -0.03(-0.33%)
Mar 19, 2018 9.277 9.277 9.064 9.277 4,154 +0.12(+1.33%)
Mar 16, 2018 9.186 9.210 9.155 9.155 2,763 +0.05(+0.52%)
Mar 15, 2018 9.228 9.241 9.108 9.108 7,826 -0.11(-1.18%)
Mar 14, 2018 9.369 9.369 9.216 9.216 3,438 -0.09(-0.98%)
Mar 13, 2018 9.323 9.369 9.308 9.308 5,309 +0.00(+0.04%)
Mar 12, 2018 9.491 9.491 9.247 9.304 14,814 -0.18(-1.93%)
Mar 09, 2018 9.064 9.488 9.009 9.488 8,794 +0.33(+3.63%)
Mar 08, 2018 9.033 9.277 9.033 9.155 4,485 +0.09(+1.01%)
Mar 07, 2018 9.064 14,316 +0.00(+0.00%)
Mar 06, 2018 9.094 9.155 9.030 9.064 17,782 -0.34(-3.57%)
Mar 05, 2018 9.058 9.400 9.058 9.400 5,781 +0.24(+2.67%)
Mar 02, 2018 9.247 9.308 9.064 9.155 16,821 +0.00(+0.00%)
Mar 01, 2018 9.155 9.216 8.850 9.155 19,611 -0.15(-1.64%)
Feb 28, 2018 9.277 9.308 9.155 9.308 3,357 -0.18(-1.93%)
Feb 27, 2018 9.491 9.502 9.186 9.491 6,315 +0.04(+0.40%)
Feb 26, 2018 9.544 9.544 9.393 9.454 7,955 -0.15(-1.56%)
Feb 23, 2018 9.433 9.875 9.363 9.604 10,212 +0.24(+2.58%)
Feb 22, 2018 9.523 9.523 9.363 9.363 2,600 +0.21(+2.32%)
Feb 21, 2018 9.302 9.302 9.151 9.151 4,242 -0.12(-1.31%)
Feb 20, 2018 9.060 9.393 9.060 9.272 3,724 +0.21(+2.34%)
Feb 16, 2018 9.060 9.060 9.060 0 -0.03(-0.33%)
Feb 15, 2018 9.454 9.454 9.090 9.090 12,536 -0.36(-3.80%)
Feb 14, 2018 9.544 9.829 9.211 9.449 6,863 +0.27(+2.92%)
Feb 13, 2018 9.151 9.466 8.999 9.181 7,678 +0.03(+0.33%)
Feb 12, 2018 9.575 9.635 8.851 9.151 23,293 -0.21(-2.27%)
Feb 09, 2018 9.423 9.423 9.120 9.363 14,234 +0.36(+4.04%)
Feb 08, 2018 9.726 9.878 8.999 8.999 18,798 -0.67(-6.90%)
Feb 07, 2018 9.514 9.844 9.514 9.666 11,689 +0.18(+1.92%)
Feb 06, 2018 8.999 9.484 8.999 9.484 33,549 +0.42(+4.68%)
Feb 05, 2018 9.302 9.302 9.060 9.060 38,963 -0.38(-3.98%)
Feb 02, 2018 9.423 9.529 9.241 9.435 14,576 -0.06(-0.67%)
Feb 01, 2018 9.423 9.635 9.423 9.499 23,998 +0.05(+0.48%)
Jan 31, 2018 10.54 10.54 9.211 9.454 103,890 -1.41(-12.99%)
Jan 30, 2018 11.48 11.48 10.64 10.87 21,046 -0.65(-5.64%)
Jan 29, 2018 11.52 11.58 11.43 11.52 5,965 +0.08(+0.74%)
Jan 26, 2018 11.49 11.61 11.43 11.43 4,230 -0.05(-0.47%)
Jan 25, 2018 11.75 11.79 11.45 11.49 4,631 -0.24(-2.05%)
Jan 24, 2018 11.55 11.85 11.39 11.73 13,354 +0.15(+1.30%)
Jan 23, 2018 11.24 11.58 11.24 11.58 20,998 +0.30(+2.67%)
Jan 22, 2018 11.00 11.36 11.00 11.27 8,777 +0.33(+3.02%)
Jan 19, 2018 10.91 11.13 10.91 10.94 8,617 +0.00(+0.00%)
Jan 18, 2018 11.00 11.00 10.88 10.94 7,797 +0.06(+0.55%)
Jan 17, 2018 10.94 11.06 10.49 10.88 6,464 +0.12(+1.12%)
Jan 16, 2018 10.79 11.21 10.49 10.76 11,371 -0.06(-0.56%)
Jan 12, 2018 10.82 10.82 10.82 0 +0.00(+0.00%)
Jan 11, 2018 10.58 10.96 10.58 10.82 11,872 +0.24(+2.27%)
Jan 10, 2018 10.76 10.76 10.61 10.58 13,009 -0.09(-0.85%)
Jan 09, 2018 10.97 11.38 10.55 10.67 15,713 -0.31(-2.79%)
Jan 08, 2018 11.73 11.73 10.98 10.98 27,246 -0.78(-6.60%)
Jan 05, 2018 11.88 11.88 11.70 11.76 4,037 +0.06(+0.51%)
Jan 04, 2018 11.82 11.94 11.46 11.70 16,122 +0.09(+0.78%)
Jan 03, 2018 11.33 11.94 11.27 11.61 17,438 +0.39(+3.49%)
Jan 02, 2018 10.91 11.27 10.91 11.21 29,194 +0.12(+1.08%)
Dec 29, 2017 11.09 11.09 11.09 0 +0.45(+4.24%)
Dec 28, 2017 10.37 10.82 10.37 10.64 14,483 +0.20(+1.87%)
Dec 27, 2017 10.36 10.75 10.36 10.45 24,603 -0.21(-1.96%)
Dec 26, 2017 10.42 10.68 10.21 10.66 15,623 +0.33(+3.18%)
Dec 22, 2017 9.911 10.33 9.672 10.33 33,763 +0.32(+3.15%)
Dec 21, 2017 9.553 10.15 9.391 10.01 20,725 +0.49(+5.15%)
Dec 20, 2017 8.657 9.553 8.627 9.523 60,034 +0.87(+10.00%)
Dec 19, 2017 9.135 9.194 8.657 8.657 21,439 -0.48(-5.23%)
Dec 18, 2017 9.135 9.344 9.135 9.135 9,614 +0.09(+0.99%)
Dec 15, 2017 8.985 9.427 8.896 9.045 14,324 +0.12(+1.34%)
Dec 14, 2017 9.284 9.284 8.853 8.926 9,800 -0.33(-3.55%)
Dec 13, 2017 9.276 9.431 9.105 9.254 8,434 +0.03(+0.32%)
Dec 12, 2017 9.135 9.821 8.717 9.224 50,003 +0.03(+0.32%)
Dec 11, 2017 9.194 9.284 9.165 9.194 6,723 +0.00(+0.00%)
Dec 08, 2017 9.285 9.433 9.194 9.194 5,944 -0.12(-1.28%)
Dec 07, 2017 9.224 9.433 9.224 9.314 9,846 +0.12(+1.30%)
Dec 06, 2017 9.406 9.788 9.194 9.194 16,015 -0.29(-3.10%)
Dec 05, 2017 9.672 9.821 9.280 9.489 18,446 -0.21(-2.20%)
Dec 04, 2017 9.732 9.948 9.672 9.702 11,258 -0.12(-1.22%)
Dec 01, 2017 10.31 10.31 9.556 9.821 20,132 -0.57(-5.46%)
Nov 30, 2017 10.23 10.39 10.17 10.39 17,605 +0.24(+2.35%)
Nov 29, 2017 10.45 10.45 10.09 10.15 17,230 -0.33(-3.18%)
Nov 28, 2017 10.63 10.63 10.36 10.48 20,676 +0.09(+0.85%)
Nov 27, 2017 10.51 10.51 10.34 10.39 14,887 -0.10(-0.99%)
Nov 24, 2017 10.19 10.66 10.19 10.50 31,649 +0.34(+3.35%)
Nov 22, 2017 10.25 10.25 9.832 10.16 14,794 -0.09(-0.87%)
Nov 21, 2017 10.11 10.42 10.11 10.25 35,600 +0.12(+1.17%)
Nov 20, 2017 9.476 10.25 9.476 10.13 49,194 +0.65(+6.88%)
Nov 17, 2017 9.506 9.541 9.269 9.476 7,174 -0.15(-1.51%)
Nov 16, 2017 9.320 9.624 9.320 9.621 3,125 +0.35(+3.77%)
Nov 15, 2017 9.210 9.387 9.188 9.272 7,412 -0.32(-3.36%)
Nov 14, 2017 9.476 9.605 9.476 9.595 10,189 +0.21(+2.21%)
Nov 13, 2017 9.417 9.417 9.358 9.387 1,382 -0.03(-0.31%)
Nov 10, 2017 9.094 9.476 9.094 9.417 5,622 +0.06(+0.63%)
Nov 09, 2017 9.174 9.358 9.121 9.358 9,495 -0.10(-1.11%)
Nov 08, 2017 9.269 9.624 9.032 9.462 19,347 +0.31(+3.41%)
Nov 07, 2017 9.080 9.150 9.017 9.150 5,467 +0.12(+1.31%)
Nov 06, 2017 8.588 9.121 8.583 9.032 21,878 +0.33(+3.74%)
Nov 03, 2017 8.943 8.943 8.617 8.706 16,643 -0.39(-4.32%)
Nov 02, 2017 9.226 9.226 8.914 9.099 13,927 -0.11(-1.20%)
Nov 01, 2017 9.121 9.269 9.030 9.210 16,334 +0.30(+3.32%)
Oct 31, 2017 9.150 9.280 8.914 8.914 7,101 -0.06(-0.66%)
Oct 30, 2017 9.150 9.417 8.854 8.973 8,464 -0.09(-0.98%)
Oct 27, 2017 8.826 9.095 8.797 9.062 16,647 +0.29(+3.36%)
Oct 26, 2017 8.856 8.885 8.726 8.768 10,737 -0.07(-0.84%)
Oct 25, 2017 9.179 9.268 8.739 8.842 17,577 -0.19(-2.11%)
Oct 24, 2017 9.297 9.297 9.032 9.032 3,959 -0.29(-3.15%)
Oct 23, 2017 8.829 9.415 8.829 9.326 15,587 +0.20(+2.14%)
Oct 20, 2017 9.032 9.131 8.414 9.131 41,130 +0.01(+0.11%)
Oct 19, 2017 9.121 9.265 9.091 9.121 6,665 +0.03(+0.32%)
Oct 18, 2017 9.179 9.247 9.003 9.091 10,392 -0.15(-1.59%)
Oct 17, 2017 9.209 9.297 9.021 9.238 6,791 +0.03(+0.32%)
Oct 16, 2017 9.218 9.356 9.106 9.209 13,281 +0.01(+0.13%)
Oct 13, 2017 9.264 9.310 9.179 9.197 3,370 -0.10(-1.08%)
Oct 12, 2017 9.209 9.326 9.209 9.297 6,259 +0.08(+0.89%)
Oct 11, 2017 9.409 9.409 9.179 9.215 10,028 -0.11(-1.20%)
Oct 10, 2017 9.326 9.385 9.275 9.326 3,929 -0.06(-0.63%)
Oct 09, 2017 9.388 9.434 9.150 9.385 29,110 -0.03(-0.31%)
Oct 06, 2017 9.444 9.444 9.400 9.415 5,541 -0.09(-0.93%)
Oct 05, 2017 9.562 9.780 9.444 9.503 20,181 -0.06(-0.62%)
Oct 04, 2017 9.503 9.600 9.121 9.562 16,948 +0.15(+1.56%)
Oct 03, 2017 9.944 10.00 9.415 9.415 57,518 -0.68(-6.71%)
Oct 02, 2017 9.268 10.18 9.238 10.09 73,202 +1.00(+11.00%)
Sep 29, 2017 9.179 9.179 9.062 9.091 13,405 -0.15(-1.59%)
Sep 28, 2017 9.503 9.503 9.121 9.238 27,259 -0.19(-2.03%)
Sep 27, 2017 9.167 9.459 9.050 9.430 36,175 +0.38(+4.19%)
Sep 26, 2017 8.758 9.196 8.582 9.050 22,475 +0.29(+3.33%)
Sep 25, 2017 8.320 8.758 8.247 8.758 38,449 +0.44(+5.26%)
Sep 22, 2017 8.203 8.320 8.116 8.320 10,853 +0.18(+2.15%)
Sep 21, 2017 8.203 8.294 8.018 8.145 15,277 -0.03(-0.36%)
Sep 20, 2017 8.174 8.174 7.970 8.174 7,417 -0.02(-0.20%)
Sep 19, 2017 8.028 8.275 8.028 8.191 14,261 +0.19(+2.36%)
Sep 18, 2017 7.882 8.028 7.824 8.002 8,768 +0.00(+0.03%)
Sep 15, 2017 7.736 7.999 7.736 7.999 4,687 +0.12(+1.48%)
Sep 14, 2017 7.879 7.882 7.864 7.882 2,551 +0.15(+1.89%)
Sep 13, 2017 7.620 7.824 7.620 7.736 11,783 +0.06(+0.76%)
Sep 12, 2017 7.590 7.766 7.590 7.678 8,893 +0.09(+1.15%)
Sep 11, 2017 7.970 7.970 7.560 7.590 27,618 -0.38(-4.76%)
Sep 08, 2017 7.912 8.031 7.912 7.970 2,187 -0.03(-0.36%)
Sep 07, 2017 7.999 7.999 7.941 7.999 4,601 +0.00(+0.00%)
Sep 06, 2017 8.031 8.031 7.941 7.999 7,838 -0.12(-1.44%)
Sep 05, 2017 8.145 8.174 8.073 8.116 4,518 +0.05(+0.57%)
Sep 01, 2017 8.028 8.174 8.028 8.070 3,454 -0.02(-0.21%)
Aug 31, 2017 8.116 8.116 7.970 8.087 12,202 +0.20(+2.59%)
Aug 30, 2017 7.739 7.882 7.739 7.882 7,587 -0.06(-0.74%)
Aug 29, 2017 8.029 8.030 7.891 7.941 18,541 -0.11(-1.42%)
Aug 28, 2017 7.765 8.229 7.707 8.055 60,927 +0.29(+3.73%)
Aug 25, 2017 7.649 7.765 7.482 7.765 16,529 +0.14(+1.78%)
Aug 24, 2017 7.296 7.629 7.255 7.629 20,548 +0.33(+4.49%)
Aug 23, 2017 7.331 7.331 7.244 7.302 9,872 -0.02(-0.28%)
Aug 22, 2017 7.317 7.322 7.317 7.322 1,389 +0.14(+1.90%)
Aug 21, 2017 7.360 7.360 7.186 7.186 8,862 -0.12(-1.59%)
Aug 18, 2017 7.215 7.302 7.215 7.302 8,215 +0.12(+1.61%)
Aug 17, 2017 7.244 7.244 7.186 7.186 7,009 +0.06(+0.81%)
Aug 16, 2017 7.128 7.128 7.128 7.128 1,698 -0.09(-1.20%)
Aug 15, 2017 7.070 7.215 7.041 7.215 5,868 +0.09(+1.22%)
Aug 14, 2017 7.041 7.206 6.954 7.128 4,422 +0.12(+1.65%)
Aug 11, 2017 6.983 7.041 6.975 7.012 9,629 -0.06(-0.82%)
Aug 10, 2017 7.041 7.070 6.983 7.070 3,033 +0.03(+0.41%)
Aug 09, 2017 6.925 7.099 6.925 7.041 9,054 -0.06(-0.82%)
Aug 08, 2017 7.128 7.128 6.964 7.099 4,134 +0.04(+0.61%)
Aug 07, 2017 6.925 7.128 6.863 7.056 6,957 +0.17(+2.51%)
Aug 04, 2017 6.954 6.980 6.809 6.883 16,243 -0.13(-1.84%)
Aug 03, 2017 6.983 7.012 6.936 7.012 2,339 +0.05(+0.69%)
Aug 02, 2017 7.198 7.198 6.957 6.964 8,541 -0.13(-1.90%)
Aug 01, 2017 7.389 7.389 7.099 7.099 14,039 -0.26(-3.54%)
Jul 31, 2017 7.360 7.533 7.302 7.360 9,742 -0.09(-1.17%)
Jul 28, 2017 7.447 7.447 7.447 7.447 1,861 +0.20(+2.76%)
Jul 27, 2017 7.504 7.541 7.247 7.247 5,171 -0.16(-2.18%)
Jul 26, 2017 7.408 7.494 7.207 7.408 18,050 +0.06(+0.78%)
Jul 25, 2017 7.351 7.523 7.290 7.351 18,671 +0.14(+1.99%)
Jul 24, 2017 7.351 7.351 7.082 7.207 23,272 -0.06(-0.79%)
Jul 21, 2017 7.121 7.466 7.086 7.265 28,066 +0.32(+4.55%)
Jul 20, 2017 6.777 7.092 6.690 6.949 44,500 +0.26(+3.86%)
Jul 19, 2017 6.641 6.719 6.641 6.690 46,187 +0.06(+0.87%)
Jul 18, 2017 6.633 6.662 6.604 6.633 5,650 +0.03(+0.43%)
Jul 17, 2017 6.604 6.702 6.604 6.604 5,458 -0.06(-0.86%)
Jul 14, 2017 6.604 6.716 6.604 6.662 12,156 +0.03(+0.43%)
Jul 13, 2017 6.690 6.690 6.633 6.633 4,295 -0.09(-1.28%)
Jul 12, 2017 6.633 6.734 6.607 6.719 11,348 +0.06(+0.86%)
Jul 11, 2017 6.662 6.690 6.604 6.662 22,732 -0.05(-0.72%)
Jul 10, 2017 6.748 6.748 6.658 6.710 10,033 +0.05(+0.72%)
Jul 07, 2017 6.777 6.777 6.662 6.662 2,631 -0.11(-1.69%)
Jul 06, 2017 6.748 6.806 6.662 6.777 20,597 -0.03(-0.42%)
Jul 05, 2017 6.863 6.863 6.719 6.805 7,186 +0.06(+0.85%)
Jul 03, 2017 6.799 6.826 6.748 6.748 2,779 +0.03(+0.43%)
Jun 30, 2017 6.690 6.774 6.633 6.719 11,663 -0.06(-0.85%)
Jun 29, 2017 6.949 6.949 6.576 6.777 10,148 -0.04(-0.56%)
Jun 28, 2017 6.873 6.946 6.777 6.815 12,755 -0.08(-1.12%)
Jun 27, 2017 6.921 7.006 6.892 6.892 9,260 -0.06(-0.82%)
Jun 26, 2017 6.892 7.117 6.892 6.949 7,236 +0.12(+1.71%)
Jun 23, 2017 6.720 6.833 6.720 6.833 2,938 +0.08(+1.22%)
Jun 22, 2017 6.665 6.835 6.608 6.750 14,678 +0.09(+1.28%)
Jun 21, 2017 6.693 6.864 6.636 6.665 6,802 -0.11(-1.68%)
Jun 20, 2017 6.636 6.864 6.463 6.779 11,068 +0.14(+2.15%)
Jun 19, 2017 6.921 6.921 6.408 6.636 34,526 -0.23(-3.32%)
Jun 16, 2017 6.949 6.960 6.779 6.864 14,226 -0.09(-1.23%)
Jun 15, 2017 7.348 7.348 6.949 6.949 42,498 -0.46(-6.15%)
Jun 14, 2017 7.548 7.548 7.348 7.405 11,119 -0.06(-0.76%)
Jun 13, 2017 7.599 7.636 7.434 7.462 8,591 -0.17(-2.20%)
Jun 12, 2017 7.576 7.747 7.550 7.630 10,578 -0.06(-0.74%)
Jun 09, 2017 7.497 7.690 7.497 7.687 8,798 +0.21(+2.82%)
Jun 08, 2017 7.377 7.581 7.377 7.476 13,844 +0.04(+0.57%)
Jun 07, 2017 7.519 7.519 7.416 7.434 5,080 -0.03(-0.38%)
Jun 06, 2017 7.462 7.676 7.462 7.462 6,706 -0.06(-0.82%)
Jun 05, 2017 7.595 7.595 7.448 7.524 5,535 -0.14(-1.80%)
Jun 02, 2017 7.548 7.716 7.548 7.661 6,030 +0.26(+3.46%)
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.