Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.83 16.83 16.50 16.50 6,980 -0.33(-1.96%)
Nov 29, 2010 16.78 16.83 16.62 16.83 10,244 +0.01(+0.04%)
Nov 26, 2010 16.63 16.83 16.50 16.83 9,650 +0.09(+0.51%)
Nov 24, 2010 16.76 16.74 16.74 16.74 49,170 -0.23(-1.36%)
Nov 23, 2010 17.14 17.14 16.64 16.97 11,645 +0.33(+1.98%)
Nov 22, 2010 16.83 16.94 16.62 16.64 9,106 -0.12(-0.74%)
Nov 19, 2010 16.82 16.85 16.63 16.77 5,525 -0.12(-0.69%)
Nov 18, 2010 16.68 17.08 16.50 16.88 11,869 +0.45(+2.75%)
Nov 17, 2010 16.54 16.80 16.28 16.43 9,157 +0.03(+0.16%)
Nov 16, 2010 16.74 16.74 16.25 16.41 15,602 -0.31(-1.83%)
Nov 15, 2010 16.55 16.77 16.53 16.71 7,992 +0.09(+0.53%)
Nov 12, 2010 16.67 16.92 16.43 16.62 24,625 -0.26(-1.53%)
Nov 11, 2010 16.60 16.88 16.60 16.88 1,792 -0.04(-0.27%)
Nov 10, 2010 17.07 17.08 16.77 16.93 18,649 +0.17(+1.01%)
Nov 09, 2010 16.87 17.08 16.76 16.76 17,140 -0.05(-0.30%)
Nov 08, 2010 16.68 16.89 16.47 16.81 10,175 +0.24(+1.44%)
Nov 05, 2010 16.57 16.57 16.41 16.57 15,925 +0.16(+1.00%)
Nov 04, 2010 16.41 16.57 16.16 16.41 20,841 +0.33(+2.08%)
Nov 03, 2010 15.96 16.17 15.80 16.07 14,025 +0.54(+3.45%)
Nov 02, 2010 15.49 15.78 15.49 15.53 12,051 +0.05(+0.32%)
Nov 01, 2010 15.65 15.65 15.47 15.49 8,371 -0.17(-1.07%)
Oct 29, 2010 15.45 15.65 15.45 15.65 5,265 +0.20(+1.30%)
Oct 28, 2010 15.57 15.64 15.42 15.45 7,487 +0.02(+0.13%)
Oct 27, 2010 15.84 15.99 15.40 15.43 20,626 -0.39(-2.47%)
Oct 25, 2010 15.99 16.01 15.82 15.82 13,524 -0.25(-1.58%)
Oct 22, 2010 15.97 16.08 15.97 16.08 5,727 +0.10(+0.65%)
Oct 21, 2010 15.89 15.97 15.89 15.97 9,360 +0.08(+0.52%)
Oct 20, 2010 15.82 15.89 15.79 15.89 5,805 -0.02(-0.10%)
Oct 19, 2010 15.91 15.91 15.82 15.91 6,301 +0.00(+0.00%)
Oct 18, 2010 16.02 16.12 15.89 15.91 15,772 -0.09(-0.54%)
Oct 15, 2010 16.01 16.07 15.79 15.99 7,613 +0.20(+1.29%)
Oct 14, 2010 15.74 15.82 15.56 15.79 27,753 +0.20(+1.28%)
Oct 13, 2010 15.46 15.66 15.46 15.59 13,908 +0.03(+0.21%)
Oct 12, 2010 15.47 15.56 15.38 15.56 4,430 +0.18(+1.19%)
Oct 11, 2010 15.39 15.53 15.34 15.37 15,475 -0.02(-0.11%)
Oct 08, 2010 15.39 15.54 15.34 15.39 15,979 +0.03(+0.22%)
Oct 07, 2010 15.51 15.51 15.34 15.36 11,062 -0.01(-0.05%)
Oct 06, 2010 15.32 15.56 15.28 15.36 12,854 +0.07(+0.49%)
Oct 05, 2010 15.37 15.37 15.26 15.29 15,520 -0.04(-0.28%)
Oct 04, 2010 15.47 15.47 15.32 15.33 38,645 -0.14(-0.90%)
Oct 01, 2010 15.47 15.49 15.47 15.47 18,036 +0.07(+0.43%)
Sep 30, 2010 15.49 15.50 15.32 15.41 9,636 -0.10(-0.63%)
Sep 29, 2010 15.41 15.57 15.32 15.50 16,394 +0.10(+0.64%)
Sep 28, 2010 15.37 15.43 15.32 15.41 13,028 +0.13(+0.83%)
Sep 27, 2010 15.25 15.31 15.25 15.28 3,982 +0.03(+0.22%)
Sep 24, 2010 15.20 15.34 15.16 15.25 13,302 +0.00(+0.00%)
Sep 23, 2010 15.08 15.25 14.91 15.25 8,885 +0.03(+0.22%)
Sep 22, 2010 15.25 15.25 15.18 15.21 8,098 -0.04(-0.24%)
Sep 21, 2010 15.31 15.34 15.14 15.25 9,775 -0.03(-0.20%)
Sep 20, 2010 15.25 15.33 15.21 15.28 36,486 +0.04(+0.24%)
Sep 17, 2010 15.24 15.31 15.15 15.24 6,097 +0.25(+1.64%)
Sep 15, 2010 14.77 15.15 14.77 15.00 100,132 +0.26(+1.73%)
Sep 14, 2010 14.57 14.75 14.52 14.74 16,714 +0.31(+2.12%)
Sep 13, 2010 14.42 14.50 14.42 14.44 2,489 +0.02(+0.13%)
Sep 10, 2010 14.39 14.50 14.26 14.42 4,411 -0.07(-0.46%)
Sep 09, 2010 14.57 14.58 14.37 14.48 7,093 +0.01(+0.10%)
Sep 08, 2010 14.42 14.48 14.26 14.47 6,999 +0.05(+0.36%)
Sep 07, 2010 14.41 14.42 14.25 14.42 3,665 +0.00(+0.00%)
Sep 03, 2010 14.39 14.42 14.26 14.42 8,538 +0.03(+0.23%)
Sep 02, 2010 14.34 14.54 14.25 14.38 29,251 -0.05(-0.36%)
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.