Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.25 13.42 13.13 13.38 8,391 +0.03(+0.22%)
Feb 25, 2010 13.51 13.51 13.21 13.35 6,849 -0.16(-1.22%)
Feb 24, 2010 13.45 13.52 13.27 13.51 4,860 +0.49(+3.80%)
Feb 23, 2010 13.10 13.42 13.02 13.02 10,197 -0.21(-1.61%)
Feb 22, 2010 13.30 13.30 13.04 13.23 14,001 +0.18(+1.37%)
Feb 19, 2010 13.16 13.16 12.97 13.05 3,651 +0.02(+0.12%)
Feb 18, 2010 13.22 13.22 12.92 13.04 18,519 -0.12(-0.93%)
Feb 17, 2010 12.86 13.17 12.82 13.16 12,117 +0.21(+1.60%)
Feb 16, 2010 12.93 13.17 12.91 12.95 21,667 +0.24(+1.85%)
Feb 12, 2010 12.44 12.72 12.72 12.72 18,494 +0.34(+2.71%)
Feb 11, 2010 12.09 12.39 11.95 12.38 7,640 +0.21(+1.75%)
Feb 10, 2010 12.15 12.42 12.08 12.17 21,702 +0.02(+0.18%)
Feb 09, 2010 12.07 12.48 12.07 12.15 9,326 +0.12(+0.99%)
Feb 08, 2010 12.12 12.20 11.89 12.03 12,458 -0.16(-1.29%)
Feb 05, 2010 12.42 12.42 12.18 12.18 15,235 -0.36(-2.85%)
Feb 04, 2010 12.44 12.54 12.24 12.54 91,149 -0.00(-0.03%)
Feb 03, 2010 12.20 12.72 12.20 12.54 18,325 +0.33(+2.67%)
Feb 02, 2010 12.22 12.35 12.08 12.22 14,505 -0.03(-0.23%)
Feb 01, 2010 12.28 12.34 11.96 12.25 18,137 +0.13(+1.11%)
Jan 29, 2010 12.16 12.16 12.00 12.11 4,279 +0.13(+1.10%)
Jan 28, 2010 12.02 12.26 11.98 11.98 6,504 -0.06(-0.47%)
Jan 27, 2010 12.11 12.43 12.04 12.04 10,334 -0.11(-0.94%)
Jan 26, 2010 11.97 12.20 11.97 12.15 19,967 +0.19(+1.62%)
Jan 25, 2010 12.06 12.07 11.96 11.96 13,311 -0.10(-0.80%)
Jan 22, 2010 12.56 12.56 11.95 12.05 20,934 -0.54(-4.31%)
Jan 21, 2010 12.45 12.65 12.22 12.60 16,922 -0.01(-0.06%)
Jan 20, 2010 12.57 12.60 12.40 12.60 5,136 +0.13(+1.04%)
Jan 19, 2010 12.26 12.65 12.21 12.47 32,732 +0.06(+0.48%)
Jan 15, 2010 11.97 12.41 12.41 12.41 33,086 +0.32(+2.68%)
Jan 14, 2010 11.76 12.14 11.71 12.09 20,057 +0.26(+2.21%)
Jan 13, 2010 11.78 11.83 11.60 11.83 17,265 +0.07(+0.57%)
Jan 12, 2010 11.77 11.83 11.64 11.76 13,378 +0.03(+0.25%)
Jan 11, 2010 11.59 11.73 11.48 11.73 27,721 +0.34(+2.95%)
Jan 08, 2010 11.44 11.56 11.37 11.40 11,307 -0.13(-1.12%)
Jan 07, 2010 11.35 11.80 11.35 11.53 19,803 +0.21(+1.83%)
Jan 06, 2010 11.30 11.38 11.30 11.32 12,659 +0.01(+0.08%)
Jan 05, 2010 11.37 11.52 11.30 11.31 32,504 -0.16(-1.44%)
Jan 04, 2010 11.56 11.56 11.31 11.47 16,279 -0.01(-0.11%)
Dec 31, 2009 11.48 11.49 11.49 11.49 12,848 -0.13(-1.10%)
Dec 30, 2009 11.46 11.64 11.44 11.61 4,683 +0.17(+1.52%)
Dec 29, 2009 11.52 11.72 11.38 11.44 17,179 -0.03(-0.25%)
Dec 28, 2009 11.58 11.73 11.47 11.47 13,890 +0.00(+0.00%)
Dec 24, 2009 11.39 11.47 11.39 11.47 2,099 +0.12(+1.09%)
Dec 23, 2009 11.39 11.73 11.29 11.35 16,478 -0.12(-1.01%)
Dec 22, 2009 11.32 11.46 11.27 11.46 14,536 +0.04(+0.33%)
Dec 21, 2009 11.27 11.42 11.22 11.42 14,165 +0.02(+0.16%)
Dec 18, 2009 11.22 11.42 11.22 11.40 4,684 +0.20(+1.77%)
Dec 17, 2009 11.06 11.30 11.06 11.21 9,884 +0.03(+0.28%)
Dec 16, 2009 11.25 11.36 11.08 11.18 16,313 -0.06(-0.55%)
Dec 15, 2009 11.18 11.24 11.07 11.24 10,941 -0.02(-0.18%)
Dec 14, 2009 11.16 11.34 10.82 11.26 23,869 +0.09(+0.82%)
Dec 11, 2009 11.42 11.42 11.09 11.17 10,495 -0.16(-1.45%)
Dec 10, 2009 11.45 11.57 11.33 11.33 4,942 -0.12(-1.05%)
Dec 09, 2009 11.53 11.58 11.45 11.45 9,529 -0.28(-2.38%)
Dec 08, 2009 11.59 11.73 11.46 11.73 12,840 +0.15(+1.31%)
Dec 07, 2009 11.50 11.58 11.46 11.58 9,368 +0.04(+0.36%)
Dec 04, 2009 11.45 11.72 11.45 11.54 15,069 +0.08(+0.72%)
Dec 03, 2009 11.33 11.45 11.24 11.45 37,304 +0.03(+0.30%)
Dec 02, 2009 12.35 12.35 11.27 11.42 293,195 -0.90(-7.33%)
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.