Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 15.38 15.58 15.38 15.58 5,290 +0.20(+1.30%)
Oct 28, 2010 15.50 15.57 15.35 15.38 7,522 +0.02(+0.13%)
Oct 27, 2010 15.76 15.91 15.33 15.36 20,722 -0.39(-2.47%)
Oct 25, 2010 15.91 15.93 15.75 15.75 13,587 -0.25(-1.57%)
Oct 22, 2010 15.90 16.01 15.90 16.00 5,754 +0.10(+0.65%)
Oct 21, 2010 15.82 15.90 15.82 15.90 9,404 +0.08(+0.52%)
Oct 20, 2010 15.75 15.82 15.72 15.82 5,833 -0.02(-0.10%)
Oct 19, 2010 15.83 15.83 15.75 15.83 6,330 +0.00(+0.00%)
Oct 18, 2010 15.95 16.05 15.81 15.83 15,846 -0.09(-0.54%)
Oct 15, 2010 15.93 16.00 15.72 15.92 7,648 +0.20(+1.29%)
Oct 14, 2010 15.67 15.75 15.48 15.72 27,883 +0.20(+1.28%)
Oct 13, 2010 15.38 15.58 15.38 15.52 13,973 +0.03(+0.21%)
Oct 12, 2010 15.39 15.48 15.31 15.48 4,451 +0.18(+1.19%)
Oct 11, 2010 15.32 15.45 15.27 15.30 15,547 -0.02(-0.11%)
Oct 08, 2010 15.32 15.46 15.27 15.32 16,054 +0.03(+0.22%)
Oct 07, 2010 15.43 15.43 15.27 15.28 11,114 -0.01(-0.05%)
Oct 06, 2010 15.25 15.48 15.21 15.29 12,914 +0.07(+0.49%)
Oct 05, 2010 15.30 15.30 15.19 15.22 15,593 -0.04(-0.28%)
Oct 04, 2010 15.40 15.40 15.25 15.26 38,826 -0.14(-0.90%)
Oct 01, 2010 15.40 15.42 15.40 15.40 18,120 +0.07(+0.43%)
Sep 30, 2010 15.42 15.42 15.25 15.33 9,681 -0.10(-0.63%)
Sep 29, 2010 15.33 15.50 15.25 15.43 16,470 +0.10(+0.64%)
Sep 28, 2010 15.30 15.36 15.25 15.33 13,089 +0.13(+0.83%)
Sep 27, 2010 15.18 15.23 15.18 15.21 4,001 +0.03(+0.22%)
Sep 24, 2010 15.13 15.27 15.09 15.18 13,364 +0.00(+0.00%)
Sep 23, 2010 15.01 15.18 14.85 15.18 8,927 +0.03(+0.22%)
Sep 22, 2010 15.18 15.18 15.11 15.14 8,135 -0.04(-0.24%)
Sep 21, 2010 15.24 15.26 15.07 15.18 9,821 -0.03(-0.19%)
Sep 20, 2010 15.18 15.26 15.14 15.21 36,657 +0.04(+0.24%)
Sep 17, 2010 15.17 15.24 15.08 15.17 6,126 +0.24(+1.64%)
Sep 15, 2010 14.70 15.08 14.70 14.93 100,601 +0.25(+1.73%)
Sep 14, 2010 14.50 14.68 14.46 14.67 16,793 +0.30(+2.12%)
Sep 13, 2010 14.35 14.43 14.35 14.37 2,500 +0.02(+0.13%)
Sep 10, 2010 14.33 14.44 14.19 14.35 4,431 -0.07(-0.46%)
Sep 09, 2010 14.50 14.52 14.31 14.42 7,126 +0.01(+0.10%)
Sep 08, 2010 14.35 14.42 14.19 14.40 7,032 +0.05(+0.36%)
Sep 07, 2010 14.35 14.35 14.19 14.35 3,682 -0.00(-0.00%)
Sep 03, 2010 14.33 14.35 14.19 14.35 8,578 +0.03(+0.23%)
Sep 02, 2010 14.28 14.47 14.19 14.32 29,388 -0.05(-0.36%)
Sep 01, 2010 14.27 14.55 14.19 14.37 10,633 +0.05(+0.36%)
Aug 31, 2010 14.34 14.59 13.46 14.32 12,804 +0.22(+1.53%)
Aug 30, 2010 14.35 14.52 14.09 14.10 25,668 -0.39(-2.72%)
Aug 27, 2010 14.49 14.50 14.09 14.49 10,366 +0.29(+2.07%)
Aug 26, 2010 14.30 14.35 14.20 14.20 19,138 -0.20(-1.39%)
Aug 25, 2010 14.67 14.76 14.28 14.40 21,828 -0.40(-2.73%)
Aug 24, 2010 14.69 14.85 14.66 14.80 14,243 +0.06(+0.41%)
Aug 23, 2010 14.85 15.01 14.72 14.74 11,100 +0.04(+0.25%)
Aug 20, 2010 14.97 14.97 14.71 14.71 3,985 -0.27(-1.78%)
Aug 19, 2010 14.92 14.97 14.74 14.97 3,614 -0.02(-0.14%)
Aug 18, 2010 14.89 14.99 14.57 14.99 17,352 +0.11(+0.72%)
Aug 17, 2010 14.86 15.01 14.61 14.89 14,929 +0.03(+0.18%)
Aug 16, 2010 14.77 14.86 14.61 14.86 18,685 +0.12(+0.82%)
Aug 13, 2010 14.74 14.84 14.38 14.74 14,635 -0.08(-0.55%)
Aug 12, 2010 15.12 15.12 13.88 14.82 37,566 -0.22(-1.44%)
Aug 11, 2010 15.15 15.15 15.02 15.04 12,029 -0.14(-0.94%)
Aug 10, 2010 14.94 15.18 14.80 15.18 14,289 -0.12(-0.81%)
Aug 09, 2010 15.25 15.38 15.02 15.30 7,394 -0.01(-0.05%)
Aug 06, 2010 15.31 15.43 15.11 15.31 7,480 +0.13(+0.88%)
Aug 05, 2010 15.18 15.18 15.18 15.18 612 +0.06(+0.42%)
Aug 04, 2010 15.18 15.34 14.92 15.11 8,730 +0.10(+0.64%)
Aug 03, 2010 15.15 15.34 14.86 15.02 21,717 -0.26(-1.71%)
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.