Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.84 10.87 10.60 10.64 0 -0.23(-2.11%)
Jan 29, 2009 10.56 10.87 10.56 10.87 15,287 +0.06(+0.55%)
Jan 28, 2009 10.81 11.81 10.81 10.81 25,583 -0.53(-4.66%)
Jan 27, 2009 11.35 11.50 10.56 11.34 30,720 +0.35(+3.16%)
Jan 26, 2009 11.68 11.68 10.43 10.99 33,707 -0.81(-6.89%)
Jan 23, 2009 11.50 11.81 11.50 11.81 2,252 +0.16(+1.33%)
Jan 22, 2009 11.74 11.96 11.43 11.65 6,182 -0.51(-4.21%)
Jan 21, 2009 12.11 12.16 12.11 12.16 2,182 +0.33(+2.83%)
Jan 20, 2009 12.06 12.11 11.75 11.83 3,411 -0.23(-1.88%)
Jan 16, 2009 11.90 12.08 11.90 12.06 0 +0.11(+0.94%)
Jan 15, 2009 11.61 12.09 11.61 11.94 10,138 -0.17(-1.44%)
Jan 14, 2009 12.43 12.43 12.12 12.12 2,574 -0.23(-1.89%)
Jan 13, 2009 12.97 13.04 12.12 12.35 15,612 -0.42(-3.29%)
Jan 12, 2009 12.82 12.82 12.74 12.77 5,310 +0.06(+0.49%)
Jan 09, 2009 13.07 13.19 12.65 12.71 8,390 -0.34(-2.62%)
Jan 08, 2009 13.05 13.05 13.04 13.05 5,024 +0.31(+2.44%)
Jan 07, 2009 14.60 14.60 12.47 12.74 25,960 -1.63(-11.33%)
Jan 06, 2009 13.86 14.37 13.42 14.37 8,850 +0.55(+4.01%)
Jan 05, 2009 13.20 13.83 13.20 13.81 16,678 +0.65(+4.97%)
Jan 02, 2009 12.97 13.36 12.70 13.16 0 +0.73(+5.91%)
Jan 01, 2009 11.97 12.90 11.97 12.42 0 +0.00(+0.00%)
Dec 31, 2008 11.97 12.90 11.97 12.42 14,370 +0.15(+1.21%)
Dec 30, 2008 11.98 12.33 11.97 12.28 38,058 +0.13(+1.05%)
Dec 29, 2008 12.18 12.42 11.92 12.15 13,443 -0.04(-0.36%)
Dec 26, 2008 12.37 12.58 11.90 12.19 20,434 -0.20(-1.60%)
Dec 24, 2008 11.65 12.42 11.34 12.39 14,933 +0.82(+7.06%)
Dec 23, 2008 11.28 11.61 11.05 11.57 7,428 -0.10(-0.85%)
Dec 22, 2008 11.50 11.81 11.19 11.67 16,388 +0.27(+2.34%)
Dec 19, 2008 11.37 11.79 11.13 11.41 11,107 -0.14(-1.21%)
Dec 18, 2008 11.34 11.65 11.31 11.55 9,063 +0.16(+1.36%)
Dec 17, 2008 11.76 12.50 11.39 11.39 46,192 -0.34(-2.89%)
Dec 16, 2008 11.81 11.83 11.65 11.73 13,195 -0.23(-1.95%)
Dec 15, 2008 12.43 12.70 11.66 11.96 20,418 -0.31(-2.56%)
Dec 12, 2008 12.08 12.79 12.08 12.28 13,183 -1.07(-8.04%)
Dec 11, 2008 12.83 13.36 12.59 13.35 7,402 +0.70(+5.56%)
Dec 10, 2008 12.49 12.66 12.38 12.65 7,853 +0.30(+2.42%)
Dec 09, 2008 12.07 12.35 11.88 12.35 12,584 -0.07(-0.54%)
Dec 08, 2008 11.65 12.73 11.65 12.41 19,858 +0.94(+8.21%)
Dec 05, 2008 12.08 12.12 11.19 11.47 33,054 -1.14(-9.06%)
Dec 04, 2008 12.74 12.74 12.13 12.61 9,723 -0.36(-2.76%)
Dec 03, 2008 12.97 13.33 12.97 12.97 2,252 -0.85(-6.18%)
Dec 02, 2008 13.17 13.83 12.90 13.83 7,154 +0.50(+3.78%)
Dec 01, 2008 13.36 13.64 13.20 13.32 6,919 -0.03(-0.20%)
Nov 28, 2008 13.36 13.36 12.89 13.35 5,793 -0.26(-1.91%)
Nov 26, 2008 12.97 13.66 12.90 13.61 6,517 +0.92(+7.29%)
Nov 25, 2008 12.97 12.97 12.68 12.68 10,942 -0.19(-1.46%)
Nov 24, 2008 12.82 12.97 12.43 12.87 34,708 +0.37(+2.93%)
Nov 21, 2008 13.61 13.90 11.81 12.51 44,550 -1.10(-8.11%)
Nov 20, 2008 14.43 14.68 13.61 13.61 16,897 -0.82(-5.70%)
Nov 19, 2008 14.91 14.91 14.43 14.43 8,094 -0.33(-2.21%)
Nov 18, 2008 15.15 15.15 14.76 14.76 5,754 -0.39(-2.56%)
Nov 17, 2008 16.16 16.16 15.15 15.15 11,863 -1.31(-7.98%)
Nov 14, 2008 15.53 16.47 15.07 16.46 0 +0.61(+3.87%)
Nov 13, 2008 14.76 15.85 13.75 15.85 33,272 +0.64(+4.22%)
Nov 12, 2008 14.92 15.38 14.92 15.20 7,714 -0.31(-2.01%)
Nov 11, 2008 15.54 15.54 15.22 15.52 1,931 -0.24(-1.50%)
Nov 10, 2008 16.08 16.08 15.07 15.75 28,001 +0.05(+0.30%)
Nov 07, 2008 16.16 16.62 15.05 15.71 0 -0.76(-4.60%)
Nov 06, 2008 15.24 16.46 14.91 16.46 20,495 +0.83(+5.31%)
Nov 05, 2008 16.16 16.62 15.63 15.63 8,689 -0.52(-3.23%)
Nov 04, 2008 16.16 16.77 15.85 16.16 11,747 +0.14(+0.88%)
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.