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 (%)
Apr 30, 2010 15.27 15.29 15.17 15.17 19,134 -0.08(-0.55%)
Apr 29, 2010 15.32 15.41 15.22 15.26 27,468 +0.15(+0.99%)
Apr 28, 2010 15.23 15.23 14.84 15.11 20,697 +0.01(+0.08%)
Apr 27, 2010 15.14 15.29 14.65 15.10 41,135 +0.03(+0.21%)
Apr 26, 2010 17.97 15.13 14.90 15.06 67,129 +0.09(+0.60%)
Apr 23, 2010 14.46 15.02 14.45 14.97 25,397 +0.36(+2.44%)
Apr 22, 2010 14.24 14.81 13.96 14.62 31,856 +0.36(+2.53%)
Apr 21, 2010 13.92 14.36 13.73 14.26 11,053 +0.40(+2.91%)
Apr 20, 2010 13.69 13.93 13.55 13.85 17,427 +0.16(+1.16%)
Apr 19, 2010 13.54 13.69 13.45 13.69 23,943 +0.05(+0.38%)
Apr 16, 2010 13.82 13.82 13.45 13.64 26,449 -0.24(-1.75%)
Apr 15, 2010 13.92 14.09 13.88 13.88 3,297 +0.03(+0.23%)
Apr 14, 2010 13.99 14.09 13.85 13.85 10,886 +0.03(+0.23%)
Apr 13, 2010 14.00 14.02 13.46 13.82 47,101 -0.16(-1.14%)
Apr 12, 2010 14.01 14.02 13.93 13.98 18,840 +0.13(+0.92%)
Apr 09, 2010 13.68 13.85 13.68 13.85 11,923 +0.06(+0.46%)
Apr 08, 2010 13.63 13.79 13.47 13.79 37,979 +0.15(+1.11%)
Apr 07, 2010 13.70 13.74 13.60 13.64 6,129 -0.06(-0.41%)
Apr 06, 2010 13.69 13.70 13.45 13.69 9,200 +0.05(+0.37%)
Apr 05, 2010 13.47 13.69 13.31 13.64 33,561 +0.23(+1.73%)
Apr 01, 2010 13.04 13.41 13.41 13.41 25,748 +0.18(+1.36%)
Mar 31, 2010 13.49 13.74 13.23 13.23 16,761 +0.09(+0.69%)
Mar 30, 2010 13.46 13.49 13.14 13.14 6,901 -0.22(-1.67%)
Mar 29, 2010 13.38 13.53 13.06 13.36 89,553 -0.05(-0.39%)
Mar 26, 2010 13.42 13.42 13.27 13.41 15,013 +0.17(+1.31%)
Mar 25, 2010 13.28 13.39 13.23 13.24 43,506 -0.03(-0.19%)
Mar 24, 2010 13.02 13.27 13.02 13.27 10,997 +0.32(+2.46%)
Mar 23, 2010 12.32 12.95 12.29 12.95 29,880 +0.63(+5.13%)
Mar 22, 2010 11.62 12.33 11.62 12.32 49,472 +0.38(+3.17%)
Mar 19, 2010 12.47 12.76 11.53 11.94 91,690 -0.52(-4.21%)
Mar 18, 2010 12.87 12.94 12.39 12.46 35,099 -0.35(-2.72%)
Mar 17, 2010 13.37 13.37 12.77 12.81 88,954 -0.58(-4.33%)
Mar 16, 2010 13.42 13.42 13.29 13.39 6,998 -0.03(-0.19%)
Mar 15, 2010 13.40 13.41 13.34 13.41 68,805 +0.03(+0.25%)
Mar 12, 2010 13.47 13.48 13.31 13.38 11,181 -0.09(-0.65%)
Mar 11, 2010 13.37 13.49 13.34 13.47 18,733 -0.03(-0.19%)
Mar 10, 2010 13.41 13.49 13.28 13.49 14,870 +0.08(+0.61%)
Mar 09, 2010 13.39 13.41 13.26 13.41 17,967 +0.10(+0.74%)
Mar 08, 2010 13.11 13.41 13.11 13.31 14,116 +0.15(+1.10%)
Mar 05, 2010 13.34 13.34 13.15 13.17 12,191 -0.03(-0.26%)
Mar 04, 2010 13.25 13.42 13.20 13.20 33,718 -0.11(-0.85%)
Mar 03, 2010 13.21 13.41 13.21 13.32 10,259 -0.08(-0.59%)
Mar 02, 2010 13.42 13.42 13.20 13.40 4,905 +0.01(+0.05%)
Mar 01, 2010 13.42 13.42 13.26 13.39 13,252 +0.01(+0.09%)
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%)
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.