Mesa Royalty Trust (NY: MTR )

5.900 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.98 15.27 14.72 14.96 9,937 -0.18(-1.18%)
Jun 29, 2010 15.38 15.44 15.13 15.13 22,189 -0.16(-1.03%)
Jun 25, 2010 15.29 15.44 15.26 15.29 19,234 +0.00(+0.00%)
Jun 24, 2010 15.29 15.29 15.26 15.29 4,227 +0.03(+0.17%)
Jun 23, 2010 15.36 15.36 15.18 15.27 13,441 +0.06(+0.36%)
Jun 22, 2010 15.35 15.45 15.14 15.21 31,208 +0.00(+0.00%)
Jun 21, 2010 15.35 15.35 15.18 15.21 46,960 +0.01(+0.09%)
Jun 18, 2010 15.20 15.21 15.15 15.20 15,001 -0.01(-0.09%)
Jun 17, 2010 15.21 15.21 15.15 15.21 11,840 +0.00(+0.00%)
Jun 16, 2010 15.13 15.21 15.10 15.21 23,591 +0.00(+0.00%)
Jun 15, 2010 15.21 15.42 15.12 15.21 65,209 +0.11(+0.75%)
Jun 14, 2010 15.21 15.29 15.08 15.10 8,281 -0.11(-0.72%)
Jun 11, 2010 14.84 15.21 14.84 15.21 23,183 +0.16(+1.05%)
Jun 10, 2010 15.61 15.61 14.85 15.05 7,706 +0.08(+0.56%)
Jun 09, 2010 15.10 15.10 14.72 14.97 12,282 +0.01(+0.09%)
Jun 08, 2010 15.08 15.13 14.90 14.95 18,867 -0.11(-0.71%)
Jun 07, 2010 14.95 15.13 14.82 15.06 12,668 +0.17(+1.15%)
Jun 04, 2010 14.89 15.21 14.66 14.89 13,549 +0.04(+0.24%)
Jun 03, 2010 14.60 14.85 14.60 14.85 13,796 +0.29(+1.98%)
Jun 02, 2010 14.59 14.73 14.48 14.56 8,732 -0.15(-1.01%)
Jun 01, 2010 14.95 14.95 14.71 14.71 2,518 -0.23(-1.56%)
May 28, 2010 14.95 15.04 14.64 14.95 31,455 -0.10(-0.69%)
May 27, 2010 15.13 15.16 14.89 15.05 13,493 +0.32(+2.20%)
May 26, 2010 14.66 15.21 14.66 14.73 22,133 +0.09(+0.58%)
May 25, 2010 14.34 14.94 14.29 14.64 11,092 -0.37(-2.47%)
May 24, 2010 14.53 15.01 14.53 15.01 24,968 +1.04(+7.45%)
May 21, 2010 13.49 14.13 13.36 13.97 37,347 +0.48(+3.55%)
May 20, 2010 13.78 13.79 13.49 13.49 52,838 -0.64(-4.52%)
May 19, 2010 14.45 14.61 13.72 14.13 28,844 -0.52(-3.57%)
May 18, 2010 16.01 16.01 14.55 14.65 55,292 -1.34(-8.39%)
May 17, 2010 16.76 16.76 15.58 16.00 17,418 -0.77(-4.60%)
May 14, 2010 16.77 17.34 16.42 16.77 54,049 +0.06(+0.38%)
May 13, 2010 15.74 16.70 15.74 16.70 11,612 +0.84(+5.26%)
May 12, 2010 15.30 15.87 15.10 15.87 49,507 +0.53(+3.42%)
May 11, 2010 15.29 15.35 15.29 15.34 13,779 +0.39(+2.63%)
May 10, 2010 14.52 15.24 14.46 14.95 27,462 +0.75(+5.27%)
May 07, 2010 14.48 14.48 13.98 14.20 60,818 +0.28(+1.98%)
May 06, 2010 15.55 15.58 13.44 13.92 68,483 -1.62(-10.43%)
May 05, 2010 15.31 15.72 15.31 15.55 31,603 -0.01(-0.04%)
May 04, 2010 15.43 15.76 15.27 15.55 41,964 +0.07(+0.46%)
May 03, 2010 15.19 15.90 15.11 15.48 39,834 +0.31(+2.03%)
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%)
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.