Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 14.15 14.36 14.10 14.20 5,819 +0.08(+0.59%)
Mar 29, 2012 14.30 14.30 14.11 14.12 7,635 -0.20(-1.43%)
Mar 28, 2012 14.39 14.48 14.30 14.33 10,240 -0.10(-0.69%)
Mar 27, 2012 15.04 15.04 14.35 14.43 23,074 -0.75(-4.96%)
Mar 26, 2012 15.19 15.22 15.05 15.18 4,731 -0.04(-0.29%)
Mar 23, 2012 15.49 15.49 15.22 15.22 5,932 -0.16(-1.06%)
Mar 22, 2012 15.54 15.56 15.39 15.39 3,854 -0.09(-0.59%)
Mar 21, 2012 15.39 15.48 15.22 15.48 1,575 +0.09(+0.59%)
Mar 20, 2012 15.32 15.58 15.32 15.39 9,538 +0.06(+0.40%)
Mar 19, 2012 15.18 15.32 14.93 15.32 9,397 +0.19(+1.25%)
Mar 16, 2012 15.25 15.49 15.05 15.13 4,295 -0.19(-1.24%)
Mar 15, 2012 15.43 15.49 15.30 15.32 4,373 -0.17(-1.07%)
Mar 14, 2012 15.37 15.58 15.37 15.49 3,037 +0.05(+0.30%)
Mar 13, 2012 15.63 15.67 15.37 15.44 7,035 -0.18(-1.13%)
Mar 12, 2012 15.31 15.77 15.31 15.62 8,092 +0.13(+0.86%)
Mar 09, 2012 15.43 15.49 15.25 15.49 3,324 -0.10(-0.63%)
Mar 08, 2012 15.59 15.59 15.54 15.58 2,483 +0.14(+0.88%)
Mar 07, 2012 14.94 15.64 14.77 15.45 25,758 +0.59(+3.97%)
Mar 06, 2012 15.48 15.48 14.70 14.86 19,826 -0.79(-5.07%)
Mar 05, 2012 15.66 15.66 15.27 15.65 5,647 +0.07(+0.44%)
Mar 02, 2012 15.46 15.58 15.46 15.58 1,912 +0.00(+0.00%)
Mar 01, 2012 15.57 15.66 15.31 15.58 6,058 +0.02(+0.12%)
Feb 29, 2012 15.55 15.77 15.37 15.57 14,951 +0.05(+0.34%)
Feb 28, 2012 15.51 15.77 15.26 15.51 10,961 +0.07(+0.48%)
Feb 27, 2012 15.60 15.60 15.44 15.44 6,036 -0.11(-0.70%)
Feb 24, 2012 15.34 15.55 15.34 15.55 12,728 +0.15(+0.95%)
Feb 23, 2012 15.36 15.46 15.14 15.40 8,384 +0.03(+0.23%)
Feb 22, 2012 15.23 15.37 15.23 15.37 6,569 +0.00(+0.02%)
Feb 21, 2012 15.36 15.37 15.16 15.37 15,810 +0.23(+1.53%)
Feb 17, 2012 15.08 15.30 15.08 15.13 7,719 +0.07(+0.48%)
Feb 16, 2012 15.05 15.16 14.87 15.06 10,505 +0.12(+0.82%)
Feb 15, 2012 15.01 15.01 14.78 14.94 11,403 -0.12(-0.81%)
Feb 14, 2012 15.04 15.06 14.83 15.06 15,743 -0.09(-0.59%)
Feb 13, 2012 15.08 15.28 15.06 15.15 3,049 -0.07(-0.45%)
Feb 10, 2012 15.25 15.25 15.01 15.22 4,310 -0.18(-1.20%)
Feb 09, 2012 15.37 15.42 15.06 15.40 15,832 -0.02(-0.14%)
Feb 08, 2012 15.47 15.50 15.15 15.43 7,899 -0.05(-0.33%)
Feb 07, 2012 15.24 15.51 15.24 15.48 9,424 +0.03(+0.21%)
Feb 06, 2012 15.24 15.55 14.79 15.44 11,311 +0.07(+0.47%)
Feb 03, 2012 15.42 15.52 15.20 15.37 6,674 -0.05(-0.33%)
Feb 02, 2012 15.51 15.51 14.47 15.42 15,192 -0.09(-0.58%)
Feb 01, 2012 14.91 15.61 14.70 15.51 42,921 +0.55(+3.66%)
Jan 31, 2012 14.97 15.15 14.79 14.96 8,085 +0.05(+0.34%)
Jan 30, 2012 14.95 14.97 14.70 14.91 20,106 +0.09(+0.58%)
Jan 27, 2012 14.77 14.90 14.54 14.83 12,919 +0.32(+2.19%)
Jan 26, 2012 14.33 14.69 14.14 14.51 17,403 +0.38(+2.66%)
Jan 25, 2012 13.76 14.80 13.53 14.13 27,630 +0.61(+4.50%)
Jan 24, 2012 13.36 13.81 13.27 13.52 29,528 +0.27(+2.03%)
Jan 23, 2012 13.15 13.38 13.15 13.26 25,118 +0.00(+0.03%)
Jan 20, 2012 13.49 13.53 13.06 13.25 38,270 -0.37(-2.68%)
Jan 19, 2012 14.09 14.20 13.62 13.62 23,214 -0.70(-4.86%)
Jan 18, 2012 14.07 14.53 14.07 14.31 12,602 +0.24(+1.71%)
Jan 17, 2012 14.22 14.29 14.06 14.07 22,098 -0.24(-1.68%)
Jan 13, 2012 14.10 14.32 14.08 14.31 12,747 +0.07(+0.50%)
Jan 12, 2012 14.08 14.24 14.08 14.24 15,787 +0.07(+0.46%)
Jan 11, 2012 14.28 14.36 14.12 14.18 173,926 -0.18(-1.23%)
Jan 10, 2012 14.26 14.49 14.15 14.35 10,196 +0.15(+1.05%)
Jan 09, 2012 14.31 14.51 14.20 14.20 11,307 -0.10(-0.73%)
Jan 06, 2012 14.42 14.76 14.30 14.31 5,303 -0.01(-0.03%)
Jan 05, 2012 14.33 14.37 14.24 14.31 15,829 -0.02(-0.12%)
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.