Mesa Royalty Trust (NY: MTR )

10.42 +0.02 (+0.21%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.99 16.05 15.58 15.60 16,576 -0.22(-1.36%)
Nov 29, 2011 16.04 16.04 15.81 15.81 6,563 -0.32(-1.95%)
Nov 28, 2011 16.10 16.13 15.89 16.13 16,808 +0.14(+0.88%)
Nov 25, 2011 15.97 16.03 15.97 15.98 4,335 +0.08(+0.50%)
Nov 23, 2011 15.68 16.03 15.68 15.90 11,001 +0.23(+1.45%)
Nov 22, 2011 15.66 15.68 15.57 15.68 4,770 +0.02(+0.11%)
Nov 21, 2011 15.57 15.66 15.41 15.66 10,891 -0.01(-0.05%)
Nov 18, 2011 15.56 15.68 15.56 15.67 3,662 +0.16(+1.06%)
Nov 17, 2011 15.52 15.56 15.36 15.50 8,062 +0.00(+0.02%)
Nov 16, 2011 15.55 15.55 15.36 15.50 6,454 +0.07(+0.43%)
Nov 15, 2011 15.54 15.55 15.38 15.43 9,951 -0.03(-0.20%)
Nov 14, 2011 15.57 15.67 15.42 15.46 7,103 -0.04(-0.23%)
Nov 11, 2011 15.39 15.61 15.33 15.50 11,102 +0.06(+0.39%)
Nov 10, 2011 15.50 15.50 15.28 15.44 8,130 -0.24(-1.52%)
Nov 09, 2011 15.59 15.68 15.52 15.68 11,270 +0.07(+0.48%)
Nov 08, 2011 15.80 15.90 15.60 15.60 8,391 -0.34(-2.14%)
Nov 07, 2011 16.00 16.00 15.56 15.95 9,005 +0.13(+0.83%)
Nov 04, 2011 15.68 15.86 15.49 15.81 6,611 +0.16(+1.02%)
Nov 03, 2011 15.67 15.68 15.48 15.65 12,078 +0.23(+1.49%)
Nov 02, 2011 15.43 15.43 15.43 15.43 785 -0.13(-0.82%)
Nov 01, 2011 15.96 15.96 15.32 15.55 14,930 -0.25(-1.60%)
Oct 31, 2011 16.03 16.03 15.59 15.81 15,042 -0.23(-1.42%)
Oct 28, 2011 15.47 16.03 15.47 16.03 4,770 +0.40(+2.55%)
Oct 27, 2011 15.64 15.66 15.19 15.64 5,949 +0.07(+0.47%)
Oct 26, 2011 14.89 15.62 14.89 15.56 11,743 +0.70(+4.68%)
Oct 25, 2011 14.64 15.02 14.64 14.87 9,748 -0.28(-1.87%)
Oct 24, 2011 14.95 15.20 14.95 15.15 17,152 -0.02(-0.16%)
Oct 21, 2011 14.73 15.18 14.73 15.18 5,050 +0.22(+1.47%)
Oct 20, 2011 14.80 14.97 14.66 14.96 9,042 -0.05(-0.35%)
Oct 19, 2011 14.97 15.11 14.93 15.01 5,785 +0.04(+0.26%)
Oct 18, 2011 14.87 14.97 14.87 14.97 2,870 +0.15(+1.01%)
Oct 17, 2011 14.83 15.00 14.78 14.82 10,878 -0.26(-1.72%)
Oct 14, 2011 15.42 15.42 15.07 15.08 2,805 -0.14(-0.93%)
Oct 13, 2011 15.22 15.22 15.22 15.22 988 +0.04(+0.23%)
Oct 12, 2011 15.16 15.22 15.16 15.19 1,677 -0.02(-0.12%)
Oct 11, 2011 15.22 15.35 15.20 15.20 3,042 -0.15(-0.97%)
Oct 10, 2011 15.26 15.58 14.76 15.35 12,802 +0.13(+0.86%)
Oct 07, 2011 14.96 15.31 14.94 15.22 9,189 +0.12(+0.80%)
Oct 06, 2011 15.22 15.40 14.41 15.10 10,169 +0.69(+4.76%)
Oct 05, 2011 14.48 15.26 13.89 14.41 17,924 -0.01(-0.07%)
Oct 04, 2011 14.82 14.82 13.80 14.42 37,582 -0.57(-3.78%)
Oct 03, 2011 15.24 15.58 14.99 14.99 10,169 -0.58(-3.75%)
Sep 30, 2011 15.59 15.59 15.58 15.58 1,299 -0.01(-0.07%)
Sep 29, 2011 16.15 16.15 15.58 15.59 5,226 -0.49(-3.06%)
Sep 28, 2011 16.11 16.37 15.58 16.08 31,492 +0.10(+0.62%)
Sep 27, 2011 15.60 16.26 15.47 15.98 15,458 +0.28(+1.79%)
Sep 26, 2011 15.70 15.79 15.70 15.70 3,998 -0.12(-0.78%)
Sep 23, 2011 15.36 15.82 15.19 15.82 21,604 +0.18(+1.12%)
Sep 22, 2011 15.29 15.80 14.92 15.65 11,575 -0.14(-0.89%)
Sep 21, 2011 15.79 15.82 15.65 15.79 6,652 +0.28(+1.81%)
Sep 20, 2011 15.51 15.60 15.47 15.51 6,541 -0.04(-0.25%)
Sep 19, 2011 15.65 15.66 15.47 15.54 3,697 -0.41(-2.54%)
Sep 16, 2011 15.71 15.95 15.43 15.95 3,956 -0.03(-0.21%)
Sep 15, 2011 15.90 16.14 15.62 15.98 10,332 +0.33(+2.11%)
Sep 14, 2011 15.79 16.00 15.56 15.65 6,948 -0.15(-0.96%)
Sep 13, 2011 15.36 15.80 15.36 15.80 10,324 +0.62(+4.05%)
Sep 12, 2011 15.47 15.74 15.15 15.19 12,801 +0.04(+0.28%)
Sep 09, 2011 15.77 15.82 15.15 15.15 6,891 -0.57(-3.60%)
Sep 08, 2011 15.39 15.79 15.39 15.71 5,580 +0.33(+2.13%)
Sep 07, 2011 15.96 15.96 15.38 15.39 5,099 -0.55(-3.45%)
Sep 06, 2011 16.00 16.00 15.58 15.94 8,094 +0.03(+0.16%)
Sep 02, 2011 15.70 15.91 15.61 15.91 3,839 +0.37(+2.38%)
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.