Mesa Royalty Trust (NY: MTR )

5.850 -0.050 (-0.85%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.42 11.43 11.43 11.43 12,909 -0.13(-1.10%)
Dec 30, 2009 11.40 11.58 11.39 11.56 4,705 +0.17(+1.52%)
Dec 29, 2009 11.46 11.67 11.32 11.39 17,259 -0.03(-0.25%)
Dec 28, 2009 11.52 11.68 11.42 11.42 13,955 +0.00(+0.00%)
Dec 24, 2009 11.34 11.42 11.34 11.42 2,109 +0.12(+1.09%)
Dec 23, 2009 11.34 11.68 11.24 11.29 16,555 -0.11(-1.00%)
Dec 22, 2009 11.26 11.41 11.22 11.41 14,604 +0.04(+0.33%)
Dec 21, 2009 11.22 11.37 11.17 11.37 14,231 +0.02(+0.16%)
Dec 18, 2009 11.17 11.37 11.17 11.35 4,705 +0.20(+1.77%)
Dec 17, 2009 11.01 11.25 11.01 11.15 9,931 +0.03(+0.28%)
Dec 16, 2009 11.20 11.31 11.03 11.12 16,389 -0.06(-0.55%)
Dec 15, 2009 11.13 11.18 11.02 11.18 10,992 -0.02(-0.18%)
Dec 14, 2009 11.11 11.28 10.77 11.21 23,981 +0.09(+0.82%)
Dec 11, 2009 11.37 11.37 11.03 11.11 10,544 -0.16(-1.45%)
Dec 10, 2009 11.40 11.52 11.28 11.28 4,965 -0.12(-1.05%)
Dec 09, 2009 11.48 11.52 11.40 11.40 9,574 -0.28(-2.38%)
Dec 08, 2009 11.54 11.67 11.41 11.67 12,900 +0.15(+1.31%)
Dec 07, 2009 11.45 11.52 11.41 11.52 9,411 +0.04(+0.36%)
Dec 04, 2009 11.40 11.66 11.40 11.48 15,140 +0.08(+0.72%)
Dec 03, 2009 11.28 11.40 11.19 11.40 37,479 +0.03(+0.30%)
Dec 02, 2009 12.29 12.29 11.22 11.37 294,568 -0.90(-7.33%)
Dec 01, 2009 12.48 12.63 12.27 12.27 9,444 -0.15(-1.22%)
Nov 30, 2009 12.63 12.63 12.31 12.42 8,448 -0.14(-1.13%)
Nov 27, 2009 12.68 12.68 12.28 12.56 11,196 -0.38(-2.93%)
Nov 25, 2009 13.14 13.14 12.79 12.94 8,438 -0.18(-1.34%)
Nov 24, 2009 13.18 13.45 12.58 13.11 14,399 -0.20(-1.49%)
Nov 23, 2009 12.77 13.34 12.73 13.31 29,943 +0.63(+4.97%)
Nov 20, 2009 12.45 12.73 12.45 12.68 18,911 +0.17(+1.34%)
Nov 19, 2009 12.91 12.91 12.46 12.52 15,495 -0.29(-2.26%)
Nov 18, 2009 12.71 13.16 12.71 12.80 22,315 +0.22(+1.72%)
Nov 17, 2009 12.21 12.88 12.21 12.59 24,026 +0.32(+2.60%)
Nov 16, 2009 11.75 12.27 11.75 12.27 54,765 +0.51(+4.36%)
Nov 13, 2009 12.21 12.15 11.76 11.76 7,824 -0.46(-3.74%)
Nov 12, 2009 11.94 12.34 11.70 12.21 55,851 +0.40(+3.43%)
Nov 11, 2009 11.41 11.92 11.35 11.81 29,920 +0.46(+4.05%)
Nov 10, 2009 11.44 11.54 11.31 11.35 10,204 -0.09(-0.76%)
Nov 09, 2009 11.37 11.44 11.37 11.44 1,630 -0.04(-0.31%)
Nov 06, 2009 11.50 11.50 11.45 11.47 6,194 +0.03(+0.30%)
Nov 05, 2009 11.48 11.48 11.30 11.44 25,907 +0.12(+1.05%)
Nov 04, 2009 11.04 11.34 11.04 11.32 11,817 +0.20(+1.79%)
Nov 03, 2009 11.30 11.56 11.05 11.12 35,039 +0.03(+0.28%)
Nov 02, 2009 11.15 11.45 11.07 11.09 27,384 +0.05(+0.42%)
Oct 30, 2009 11.05 11.18 11.04 11.04 15,648 +0.00(+0.00%)
Oct 29, 2009 10.90 11.35 10.89 11.04 11,882 +0.06(+0.56%)
Oct 28, 2009 11.35 11.55 10.89 10.98 10,220 -0.28(-2.47%)
Oct 27, 2009 11.18 11.31 11.02 11.26 13,126 +0.21(+1.93%)
Oct 26, 2009 11.05 11.15 11.05 11.05 10,999 +0.08(+0.69%)
Oct 23, 2009 10.83 10.97 10.83 10.97 13,631 +0.18(+1.69%)
Oct 22, 2009 10.81 10.82 10.51 10.79 24,539 -0.03(-0.28%)
Oct 21, 2009 10.92 11.08 10.81 10.82 47,041 -0.09(-0.84%)
Oct 20, 2009 11.00 11.15 10.91 10.91 11,528 -0.04(-0.36%)
Oct 19, 2009 10.75 11.23 10.75 10.95 12,486 -0.07(-0.66%)
Oct 16, 2009 10.97 11.23 10.83 11.02 12,368 -0.13(-1.17%)
Oct 15, 2009 11.34 11.43 11.01 11.15 56,954 -0.01(-0.11%)
Oct 14, 2009 11.20 11.23 10.93 11.17 29,232 +0.05(+0.41%)
Oct 13, 2009 10.66 11.12 10.59 11.12 23,161 +0.30(+2.79%)
Oct 12, 2009 10.06 10.82 9.907 10.82 21,175 +0.60(+5.85%)
Oct 09, 2009 10.18 10.36 10.17 10.22 2,943 +0.09(+0.86%)
Oct 08, 2009 9.892 10.21 9.828 10.13 6,645 +0.08(+0.76%)
Oct 07, 2009 10.51 10.65 10.06 10.06 15,882 -0.34(-3.28%)
Oct 06, 2009 10.36 10.67 10.36 10.40 6,179 +0.13(+1.26%)
Oct 05, 2009 9.794 10.27 9.794 10.27 5,975 +0.13(+1.33%)
Oct 02, 2009 10.06 10.42 10.06 10.13 2,953 -0.15(-1.49%)
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.