Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.232 8.326 8.103 8.138 4,502 -0.10(-1.24%)
Apr 29, 2009 8.137 8.330 8.137 8.241 1,683 +0.09(+1.06%)
Apr 28, 2009 7.843 8.371 7.843 8.155 15,287 -0.04(-0.54%)
Apr 27, 2009 7.986 8.199 7.983 8.199 8,502 +0.19(+2.43%)
Apr 24, 2009 8.261 8.261 8.004 8.004 3,553 +0.03(+0.34%)
Apr 23, 2009 8.001 8.010 7.977 7.977 6,295 -0.01(-0.19%)
Apr 22, 2009 7.983 8.228 7.977 7.992 12,286 +0.01(+0.15%)
Apr 21, 2009 8.155 8.539 7.977 7.980 13,775 -0.03(-0.33%)
Apr 20, 2009 8.276 8.276 8.007 8.007 9,138 -0.15(-1.81%)
Apr 17, 2009 8.125 8.228 8.051 8.155 25,408 -0.07(-0.90%)
Apr 16, 2009 8.382 8.382 8.228 8.228 6,264 +0.07(+0.87%)
Apr 15, 2009 7.815 8.397 7.623 8.158 34,306 +0.33(+4.19%)
Apr 14, 2009 7.807 7.989 7.682 7.830 5,239 -0.08(-0.97%)
Apr 13, 2009 8.125 8.623 7.827 7.906 16,787 -0.37(-4.43%)
Apr 09, 2009 8.731 8.731 8.125 8.273 18,615 -0.01(-0.07%)
Apr 08, 2009 8.199 8.335 7.948 8.279 17,329 +0.01(+0.07%)
Apr 07, 2009 8.273 8.428 8.273 8.273 6,938 -0.19(-2.27%)
Apr 06, 2009 8.125 8.568 8.125 8.465 8,776 +0.19(+2.32%)
Apr 03, 2009 7.977 8.387 7.974 8.273 3,046 +0.30(+3.70%)
Apr 02, 2009 7.977 7.977 7.977 7.977 1,015 +0.00(+0.00%)
Apr 01, 2009 7.397 8.036 7.397 7.977 10,617 +0.21(+2.66%)
Mar 31, 2009 8.273 8.273 7.416 7.771 8,123 +0.38(+5.20%)
Mar 30, 2009 7.389 7.635 7.327 7.386 31,365 -0.90(-10.89%)
Mar 26, 2009 7.923 8.363 7.923 8.289 8,445 +0.56(+7.21%)
Mar 25, 2009 7.820 8.084 7.482 7.732 5,452 +0.25(+3.33%)
Mar 24, 2009 8.465 8.465 7.482 7.482 8,179 -0.33(-4.17%)
Mar 23, 2009 8.509 8.509 7.808 7.808 29,152 -0.02(-0.22%)
Mar 20, 2009 8.172 8.216 7.503 7.825 14,194 -0.02(-0.31%)
Mar 19, 2009 7.409 7.849 7.394 7.849 14,047 +0.51(+7.00%)
Mar 18, 2009 7.438 7.702 6.749 7.336 14,654 +0.01(+0.20%)
Mar 17, 2009 7.477 7.576 6.984 7.321 7,838 -0.51(-6.48%)
Mar 16, 2009 7.198 7.849 7.198 7.829 22,039 +0.97(+14.07%)
Mar 13, 2009 7.013 7.755 6.749 6.863 0 +0.11(+1.70%)
Mar 12, 2009 6.925 7.042 6.549 6.749 10,564 -0.04(-0.65%)
Mar 11, 2009 7.028 7.130 6.752 6.793 13,291 +0.04(+0.65%)
Mar 10, 2009 5.798 7.041 5.798 6.749 14,068 +0.82(+13.78%)
Mar 09, 2009 6.194 6.194 5.707 5.931 11,965 -0.08(-1.40%)
Mar 06, 2009 5.854 6.015 5.734 6.015 0 +0.29(+5.13%)
Mar 05, 2009 6.304 6.455 5.722 5.722 7,838 -0.44(-7.19%)
Mar 04, 2009 5.858 6.435 5.648 6.165 11,617 +0.59(+10.58%)
Mar 02, 2009 6.388 6.655 5.575 5.575 24,281 -1.11(-16.57%)
Feb 27, 2009 6.769 6.893 6.235 6.683 0 -0.21(-3.05%)
Feb 26, 2009 6.843 7.474 6.015 6.893 31,626 +0.19(+2.80%)
Feb 25, 2009 5.355 6.705 5.305 6.705 19,940 +1.41(+26.73%)
Feb 24, 2009 5.801 5.801 4.351 5.291 115,563 -0.51(-8.80%)
Feb 23, 2009 7.095 7.310 5.787 5.801 36,898 -1.02(-14.89%)
Feb 20, 2009 7.252 7.658 6.602 6.817 0 -0.73(-9.62%)
Feb 19, 2009 7.101 7.730 7.101 7.542 6,722 +0.42(+5.95%)
Feb 18, 2009 8.412 8.412 7.107 7.118 31,496 -1.15(-13.89%)
Feb 17, 2009 8.412 8.425 8.267 8.267 11,549 -0.15(-1.72%)
Feb 13, 2009 8.702 8.809 8.194 8.412 19,847 -0.29(-3.33%)
Feb 12, 2009 9.288 9.325 8.702 8.702 22,753 -0.99(-10.18%)
Feb 11, 2009 10.01 10.37 8.650 9.688 21,374 -0.06(-0.60%)
Feb 10, 2009 9.862 10.50 9.746 9.746 6,895 -0.15(-1.47%)
Feb 09, 2009 9.949 10.15 9.735 9.891 8,670 -0.26(-2.57%)
Feb 06, 2009 10.01 10.15 9.514 10.15 12,724 +0.28(+2.85%)
Feb 05, 2009 9.834 10.09 9.833 9.871 12,066 +0.02(+0.24%)
Feb 04, 2009 10.01 10.12 9.839 9.848 12,159 -0.28(-2.72%)
Feb 03, 2009 10.12 10.14 9.836 10.12 4,137 +0.23(+2.32%)
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.