Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.956 10.39 9.858 10.39 33,988 +0.58(+5.96%)
Sep 29, 2009 9.797 9.981 9.767 9.809 17,784 +0.01(+0.13%)
Sep 28, 2009 9.338 9.920 9.047 9.797 47,017 +0.16(+1.65%)
Sep 25, 2009 10.18 10.18 9.366 9.639 57,763 -0.66(-6.41%)
Sep 24, 2009 10.35 10.35 10.06 10.30 7,542 -0.05(-0.47%)
Sep 23, 2009 10.72 10.94 10.35 10.35 35,446 -0.44(-4.12%)
Sep 22, 2009 10.61 10.94 10.60 10.79 29,610 +0.48(+4.66%)
Sep 21, 2009 10.18 10.66 10.18 10.31 13,869 +0.12(+1.14%)
Sep 18, 2009 10.34 10.34 10.05 10.19 16,232 -0.26(-2.45%)
Sep 17, 2009 10.34 10.59 10.34 10.45 11,726 -0.03(-0.29%)
Sep 16, 2009 10.59 10.63 10.36 10.48 10,469 +0.15(+1.50%)
Sep 15, 2009 9.765 10.65 9.750 10.33 33,542 -0.05(-0.46%)
Sep 14, 2009 10.54 10.57 9.905 10.37 39,643 -0.17(-1.59%)
Sep 11, 2009 10.51 10.73 10.51 10.54 24,671 +0.03(+0.29%)
Sep 10, 2009 10.41 10.53 10.12 10.51 31,953 +0.32(+3.14%)
Sep 09, 2009 10.14 10.58 10.14 10.19 79,018 +0.03(+0.27%)
Sep 08, 2009 8.866 10.51 8.818 10.16 71,482 +1.35(+15.27%)
Sep 04, 2009 8.394 8.821 8.361 8.818 32,446 +0.57(+6.91%)
Sep 03, 2009 8.120 8.379 8.120 8.248 8,008 +0.19(+2.34%)
Sep 02, 2009 8.166 8.501 7.922 8.059 18,694 -0.10(-1.27%)
Sep 01, 2009 8.994 9.287 8.163 8.163 32,941 -0.80(-8.88%)
Aug 31, 2009 8.516 9.141 8.516 8.958 44,327 +0.44(+5.19%)
Aug 28, 2009 8.376 8.553 8.333 8.516 37,070 +0.21(+2.57%)
Aug 27, 2009 8.074 8.303 8.074 8.303 20,913 +0.28(+3.44%)
Aug 26, 2009 7.654 8.036 7.654 8.026 102,435 +0.15(+1.92%)
Aug 25, 2009 7.811 7.875 7.620 7.875 22,606 +0.18(+2.36%)
Aug 24, 2009 7.602 7.717 7.527 7.693 42,653 +0.24(+3.25%)
Aug 21, 2009 7.521 7.936 7.451 7.451 43,449 -0.08(-1.01%)
Aug 20, 2009 7.387 7.527 7.362 7.527 11,241 +0.15(+2.05%)
Aug 19, 2009 7.418 7.421 7.345 7.375 6,355 -0.03(-0.38%)
Aug 18, 2009 7.345 7.421 7.345 7.403 8,917 +0.13(+1.84%)
Aug 17, 2009 7.339 7.345 7.193 7.269 13,454 -0.26(-3.42%)
Aug 14, 2009 7.527 7.527 7.296 7.527 13,998 +0.02(+0.20%)
Aug 13, 2009 7.512 7.512 7.424 7.512 23,837 +0.06(+0.81%)
Aug 12, 2009 7.527 7.572 7.451 7.451 26,561 -0.02(-0.32%)
Aug 11, 2009 7.451 7.572 7.418 7.475 32,180 +0.01(+0.10%)
Aug 10, 2009 7.651 7.772 7.421 7.468 26,135 -0.00(-0.04%)
Aug 07, 2009 7.421 7.673 7.415 7.470 38,991 +0.05(+0.67%)
Aug 06, 2009 7.466 7.466 7.178 7.421 38,909 +0.00(+0.00%)
Aug 05, 2009 7.575 7.575 7.375 7.421 78,465 -0.21(-2.75%)
Aug 04, 2009 7.842 7.842 7.466 7.631 35,145 +0.08(+1.02%)
Aug 03, 2009 7.381 7.557 7.336 7.554 67,808 +0.32(+4.44%)
Jul 31, 2009 7.284 7.327 7.230 7.233 19,944 -0.04(-0.50%)
Jul 30, 2009 7.415 7.415 7.227 7.269 14,527 +0.05(+0.63%)
Jul 29, 2009 7.269 7.299 7.178 7.224 98,717 +0.00(+0.02%)
Jul 28, 2009 7.370 7.370 7.105 7.223 13,301 +0.00(+0.00%)
Jul 27, 2009 7.223 7.373 7.214 7.223 19,505 +0.08(+1.05%)
Jul 24, 2009 7.217 7.493 7.147 7.147 75,031 -0.08(-1.04%)
Jul 23, 2009 7.015 7.223 7.015 7.223 21,957 +0.11(+1.60%)
Jul 22, 2009 7.051 7.109 6.952 7.109 5,981 +0.18(+2.66%)
Jul 21, 2009 6.916 7.072 6.916 6.925 17,285 +0.00(+0.04%)
Jul 20, 2009 7.192 7.192 6.922 6.922 30,185 -0.03(-0.43%)
Jul 17, 2009 7.250 7.250 6.952 6.952 2,326 -0.24(-3.35%)
Jul 16, 2009 6.928 7.192 6.928 7.192 10,865 +0.05(+0.63%)
Jul 15, 2009 6.831 7.388 6.807 7.147 35,129 +0.32(+4.63%)
Jul 14, 2009 6.925 7.000 6.816 6.831 28,410 -0.13(-1.82%)
Jul 13, 2009 7.223 7.223 6.949 6.958 6,293 -0.26(-3.67%)
Jul 10, 2009 7.298 7.298 6.982 7.223 19,289 -0.17(-2.24%)
Jul 09, 2009 7.524 7.524 7.298 7.388 29,268 -0.15(-1.93%)
Jul 08, 2009 7.861 7.933 7.524 7.534 25,719 -0.30(-3.83%)
Jul 07, 2009 7.827 7.833 7.824 7.833 5,648 -0.07(-0.88%)
Jul 06, 2009 8.053 8.336 7.900 7.903 11,281 -0.12(-1.46%)
Jul 02, 2009 8.089 8.146 8.020 8.020 6,645 -0.08(-1.04%)
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.