Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.00 16.00 15.56 15.77 15,074 -0.23(-1.42%)
Oct 28, 2011 15.44 16.00 15.44 16.00 4,781 +0.40(+2.55%)
Oct 27, 2011 15.61 15.63 15.16 15.60 5,962 +0.07(+0.46%)
Oct 26, 2011 14.85 15.58 14.85 15.53 11,768 +0.69(+4.68%)
Oct 25, 2011 14.61 14.99 14.61 14.84 9,769 -0.28(-1.87%)
Oct 24, 2011 14.92 15.17 14.92 15.12 17,189 -0.02(-0.16%)
Oct 21, 2011 14.69 15.14 14.69 15.14 5,061 +0.22(+1.47%)
Oct 20, 2011 14.77 14.94 14.63 14.92 9,061 -0.05(-0.35%)
Oct 19, 2011 14.93 15.07 14.89 14.98 5,797 +0.04(+0.26%)
Oct 18, 2011 14.84 14.94 14.84 14.94 2,876 +0.15(+1.01%)
Oct 17, 2011 14.80 14.97 14.75 14.79 10,901 -0.26(-1.72%)
Oct 14, 2011 15.39 15.39 15.04 15.05 2,811 -0.14(-0.93%)
Oct 13, 2011 15.19 15.19 15.19 15.19 990 +0.04(+0.23%)
Oct 12, 2011 15.13 15.19 15.13 15.15 1,681 -0.02(-0.12%)
Oct 11, 2011 15.19 15.32 15.17 15.17 3,048 -0.15(-0.97%)
Oct 10, 2011 15.22 15.54 14.73 15.32 12,829 +0.13(+0.86%)
Oct 07, 2011 14.92 15.28 14.91 15.19 9,209 +0.12(+0.80%)
Oct 06, 2011 15.19 15.37 14.38 15.07 10,191 +0.69(+4.76%)
Oct 05, 2011 14.45 15.23 13.86 14.38 17,962 -0.01(-0.07%)
Oct 04, 2011 14.79 14.79 13.77 14.39 37,662 -0.57(-3.78%)
Oct 03, 2011 15.21 15.54 14.96 14.96 10,191 -0.58(-3.75%)
Sep 30, 2011 15.55 15.55 15.54 15.54 1,302 -0.01(-0.07%)
Sep 29, 2011 16.11 16.11 15.54 15.55 5,237 -0.49(-3.06%)
Sep 28, 2011 16.07 16.34 15.54 16.04 31,559 +0.10(+0.62%)
Sep 27, 2011 15.56 16.23 15.44 15.95 15,491 +0.28(+1.79%)
Sep 26, 2011 15.67 15.75 15.67 15.67 4,007 -0.12(-0.78%)
Sep 23, 2011 15.33 15.79 15.16 15.79 21,650 +0.18(+1.12%)
Sep 22, 2011 15.26 15.77 14.89 15.61 11,600 -0.14(-0.89%)
Sep 21, 2011 15.75 15.79 15.61 15.75 6,666 +0.28(+1.81%)
Sep 20, 2011 15.47 15.57 15.44 15.47 6,555 -0.04(-0.25%)
Sep 19, 2011 15.62 15.63 15.44 15.51 3,705 -0.40(-2.54%)
Sep 16, 2011 15.68 15.92 15.40 15.92 3,964 -0.03(-0.21%)
Sep 15, 2011 15.86 16.10 15.58 15.95 10,354 +0.33(+2.11%)
Sep 14, 2011 15.75 15.96 15.52 15.62 6,963 -0.15(-0.96%)
Sep 13, 2011 15.32 15.77 15.32 15.77 10,346 +0.61(+4.05%)
Sep 12, 2011 15.44 15.71 15.11 15.16 12,829 +0.04(+0.28%)
Sep 09, 2011 15.74 15.79 15.11 15.11 6,906 -0.56(-3.60%)
Sep 08, 2011 15.36 15.76 15.35 15.68 5,592 +0.33(+2.13%)
Sep 07, 2011 15.92 15.92 15.35 15.35 5,110 -0.55(-3.45%)
Sep 06, 2011 15.97 15.97 15.55 15.90 8,111 +0.03(+0.16%)
Sep 02, 2011 15.66 15.88 15.58 15.88 3,847 +0.37(+2.37%)
Sep 01, 2011 15.89 15.89 15.46 15.51 4,429 -0.18(-1.12%)
Aug 31, 2011 15.68 16.03 15.68 15.68 5,657 -0.16(-1.00%)
Aug 30, 2011 16.29 16.29 15.64 15.84 8,664 -0.30(-1.85%)
Aug 29, 2011 15.97 16.40 15.97 16.14 10,474 -0.05(-0.31%)
Aug 26, 2011 15.75 16.29 15.55 16.19 8,318 +0.17(+1.09%)
Aug 25, 2011 15.64 16.02 15.50 16.01 9,297 +0.88(+5.82%)
Aug 24, 2011 15.32 15.33 15.12 15.13 12,925 -0.02(-0.14%)
Aug 23, 2011 15.02 15.15 14.37 15.15 9,837 -0.05(-0.34%)
Aug 22, 2011 15.08 15.24 14.35 15.21 28,303 +0.12(+0.81%)
Aug 19, 2011 15.42 15.42 14.91 15.08 8,835 -0.45(-2.91%)
Aug 18, 2011 15.21 15.54 14.98 15.54 10,187 +0.18(+1.16%)
Aug 17, 2011 15.53 15.74 15.36 15.36 3,237 +0.07(+0.46%)
Aug 16, 2011 15.69 15.82 15.24 15.29 9,007 -0.87(-5.38%)
Aug 15, 2011 16.44 16.48 15.68 16.16 13,247 -0.35(-2.14%)
Aug 12, 2011 16.55 16.72 16.30 16.51 21,643 -0.01(-0.06%)
Aug 11, 2011 15.87 16.68 15.80 16.52 17,458 +1.64(+11.05%)
Aug 10, 2011 14.21 14.98 14.21 14.88 20,994 +0.25(+1.69%)
Aug 09, 2011 14.74 14.84 13.83 14.63 25,940 +0.70(+5.00%)
Aug 08, 2011 14.74 14.74 13.93 13.93 34,486 -1.45(-9.42%)
Aug 05, 2011 16.02 16.33 15.38 15.38 24,703 -0.64(-4.00%)
Aug 04, 2011 16.58 16.72 16.02 16.02 22,404 -0.35(-2.13%)
Aug 03, 2011 16.35 16.56 16.20 16.37 7,176 +0.29(+1.82%)
Aug 02, 2011 16.27 16.66 16.08 16.08 9,406 -0.11(-0.65%)
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.