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 (%)
Aug 31, 2010 14.37 14.62 13.49 14.35 12,776 +0.22(+1.53%)
Aug 30, 2010 14.38 14.55 14.12 14.13 25,614 -0.39(-2.72%)
Aug 27, 2010 14.53 14.53 14.12 14.53 10,344 +0.22(+1.54%)
Aug 26, 2010 14.41 14.45 14.31 14.31 18,998 -0.20(-1.39%)
Aug 25, 2010 14.78 14.87 14.39 14.51 21,667 -0.41(-2.73%)
Aug 24, 2010 14.80 14.96 14.77 14.91 14,139 +0.06(+0.41%)
Aug 23, 2010 14.96 15.12 14.83 14.85 11,019 +0.04(+0.25%)
Aug 20, 2010 15.08 15.08 14.82 14.82 3,955 -0.27(-1.78%)
Aug 19, 2010 15.03 15.08 14.85 15.08 3,587 -0.02(-0.14%)
Aug 18, 2010 15.00 15.11 14.68 15.11 17,225 +0.11(+0.72%)
Aug 17, 2010 14.97 15.12 14.72 15.00 14,820 +0.03(+0.18%)
Aug 16, 2010 14.88 14.97 14.72 14.97 18,548 +0.12(+0.82%)
Aug 13, 2010 14.85 14.95 14.49 14.85 14,528 -0.08(-0.55%)
Aug 12, 2010 15.23 15.23 13.98 14.93 37,290 -0.22(-1.43%)
Aug 11, 2010 15.26 15.26 15.13 15.15 11,940 -0.14(-0.94%)
Aug 10, 2010 15.05 15.29 14.90 15.29 14,184 -0.12(-0.81%)
Aug 09, 2010 15.37 15.49 15.13 15.42 7,340 -0.01(-0.05%)
Aug 06, 2010 15.42 15.54 15.22 15.42 7,425 +0.13(+0.88%)
Aug 05, 2010 15.29 15.29 15.29 15.29 608 +0.06(+0.42%)
Aug 04, 2010 15.29 15.45 15.03 15.23 8,665 +0.10(+0.64%)
Aug 03, 2010 15.26 15.46 14.97 15.13 21,558 -0.26(-1.71%)
Aug 02, 2010 15.27 15.46 14.84 15.39 15,954 +0.28(+1.85%)
Jul 30, 2010 15.11 15.11 14.78 15.11 11,603 +0.03(+0.22%)
Jul 29, 2010 14.96 15.08 14.86 15.08 8,179 +0.19(+1.29%)
Jul 28, 2010 15.00 15.00 14.80 14.89 5,473 -0.08(-0.51%)
Jul 27, 2010 14.96 14.96 14.76 14.96 15,408 +0.01(+0.04%)
Jul 26, 2010 14.65 14.96 14.65 14.96 24,091 +0.17(+1.17%)
Jul 23, 2010 14.65 14.94 14.65 14.78 11,141 +0.11(+0.78%)
Jul 22, 2010 14.96 15.00 14.62 14.67 31,903 -0.03(-0.22%)
Jul 21, 2010 14.92 14.92 14.70 14.70 3,366 -0.21(-1.39%)
Jul 20, 2010 14.54 14.96 14.43 14.91 13,972 +0.35(+2.43%)
Jul 19, 2010 14.69 15.00 14.55 14.55 5,999 -0.13(-0.91%)
Jul 16, 2010 14.69 15.00 14.69 14.69 4,805 -0.01(-0.09%)
Jul 15, 2010 14.87 14.95 14.70 14.70 14,768 -0.28(-1.85%)
Jul 14, 2010 14.98 14.98 14.82 14.98 12,549 +0.16(+1.10%)
Jul 13, 2010 14.78 14.87 14.78 14.82 12,779 +0.10(+0.69%)
Jul 12, 2010 14.54 14.71 14.28 14.71 14,915 -0.05(-0.35%)
Jul 09, 2010 14.77 14.78 14.24 14.77 25,282 +0.45(+3.17%)
Jul 08, 2010 14.18 14.54 14.18 14.31 27,073 -0.02(-0.11%)
Jul 07, 2010 14.41 14.41 14.18 14.33 7,511 +0.00(+0.02%)
Jul 06, 2010 14.72 14.72 14.13 14.33 51,716 -0.18(-1.24%)
Jul 02, 2010 14.51 14.54 14.22 14.51 12,846 +0.13(+0.94%)
Jul 01, 2010 14.76 14.77 14.18 14.37 19,151 -0.62(-4.17%)
Jun 30, 2010 15.03 15.31 14.76 15.00 9,911 -0.18(-1.18%)
Jun 29, 2010 15.42 15.49 15.18 15.18 22,129 -0.16(-1.03%)
Jun 25, 2010 15.33 15.48 15.30 15.33 19,182 +0.00(+0.00%)
Jun 24, 2010 15.33 15.33 15.30 15.33 4,215 +0.03(+0.17%)
Jun 23, 2010 15.40 15.40 15.22 15.31 13,404 +0.06(+0.36%)
Jun 22, 2010 15.39 15.50 15.18 15.25 31,124 +0.00(+0.00%)
Jun 21, 2010 15.39 15.39 15.22 15.25 46,834 +0.01(+0.09%)
Jun 18, 2010 15.24 15.25 15.19 15.24 14,961 -0.01(-0.09%)
Jun 17, 2010 15.26 15.26 15.19 15.25 11,808 +0.00(+0.00%)
Jun 16, 2010 15.17 15.25 15.14 15.25 23,528 +0.00(+0.00%)
Jun 15, 2010 15.26 15.46 15.16 15.25 65,034 +0.11(+0.75%)
Jun 14, 2010 15.25 15.33 15.12 15.14 8,258 -0.11(-0.72%)
Jun 11, 2010 14.88 15.25 14.88 15.25 23,121 +0.16(+1.05%)
Jun 10, 2010 15.65 15.65 14.89 15.09 7,685 +0.08(+0.56%)
Jun 09, 2010 15.14 15.14 14.76 15.01 12,249 +0.01(+0.09%)
Jun 08, 2010 15.12 15.17 14.94 14.99 18,816 -0.11(-0.71%)
Jun 07, 2010 14.99 15.17 14.86 15.10 12,634 +0.17(+1.15%)
Jun 04, 2010 14.93 15.25 14.70 14.93 13,512 +0.04(+0.24%)
Jun 03, 2010 14.64 14.89 14.64 14.89 13,759 +0.29(+1.98%)
Jun 02, 2010 14.63 14.77 14.52 14.60 8,708 -0.15(-1.01%)
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.