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, 2013 9.090 9.336 9.049 9.336 3,607 +0.08(+0.88%)
Sep 27, 2013 9.276 9.513 8.998 9.255 6,198 -0.20(-2.14%)
Sep 26, 2013 9.574 9.574 9.362 9.457 4,711 +0.02(+0.19%)
Sep 25, 2013 9.109 9.522 9.109 9.440 15,094 +0.28(+3.04%)
Sep 24, 2013 9.362 9.422 9.141 9.161 23,584 -0.31(-3.30%)
Sep 23, 2013 9.318 9.502 9.242 9.474 9,061 +0.24(+2.56%)
Sep 20, 2013 9.508 9.522 9.238 9.238 4,783 -0.26(-2.78%)
Sep 19, 2013 9.582 9.582 9.473 9.502 13,518 +0.06(+0.59%)
Sep 18, 2013 9.462 9.462 9.402 9.446 8,106 -0.02(-0.17%)
Sep 17, 2013 9.558 9.558 9.153 9.462 18,656 +0.08(+0.85%)
Sep 16, 2013 9.021 9.602 9.101 9.382 27,129 +0.36(+4.00%)
Sep 13, 2013 9.233 9.446 9.021 9.021 5,761 -0.27(-2.93%)
Sep 12, 2013 9.221 9.335 9.221 9.294 2,743 +0.19(+2.13%)
Sep 11, 2013 8.716 9.166 8.716 9.100 6,584 -0.04(-0.46%)
Sep 10, 2013 9.222 9.229 8.620 9.141 26,223 -0.08(-0.87%)
Sep 09, 2013 9.177 9.221 9.177 9.221 4,626 +0.04(+0.48%)
Sep 06, 2013 9.164 9.193 9.164 9.177 2,120 -0.03(-0.33%)
Sep 05, 2013 9.350 9.350 9.118 9.208 2,618 +0.03(+0.29%)
Sep 04, 2013 9.378 9.506 9.181 9.181 6,123 -0.24(-2.55%)
Sep 03, 2013 9.462 9.502 9.375 9.422 10,984 +0.07(+0.77%)
Aug 30, 2013 9.350 9.366 9.327 9.350 2,793 -0.06(-0.64%)
Aug 28, 2013 9.394 9.410 9.410 9.410 11,223 +0.20(+2.17%)
Aug 27, 2013 9.234 9.563 9.122 9.210 13,791 -0.04(-0.43%)
Aug 26, 2013 9.277 9.547 9.172 9.250 16,655 +0.03(+0.30%)
Aug 23, 2013 9.230 9.246 9.157 9.222 33,891 +0.01(+0.13%)
Aug 22, 2013 9.408 9.408 8.932 9.210 10,282 +0.08(+0.87%)
Aug 21, 2013 8.900 9.130 8.900 9.130 19,897 +0.27(+3.05%)
Aug 20, 2013 8.789 8.932 8.789 8.860 10,370 +0.18(+2.10%)
Aug 19, 2013 8.654 8.793 8.654 8.678 2,015 +0.02(+0.22%)
Aug 16, 2013 8.666 8.733 8.587 8.658 22,840 +0.09(+1.07%)
Aug 15, 2013 8.694 8.694 8.459 8.567 7,028 +0.14(+1.70%)
Aug 14, 2013 8.436 8.610 8.420 8.424 4,408 -0.09(-1.07%)
Aug 13, 2013 8.495 8.545 8.456 8.515 7,602 +0.06(+0.68%)
Aug 12, 2013 8.610 8.610 8.436 8.457 6,116 -0.15(-1.78%)
Aug 09, 2013 8.595 8.614 8.537 8.610 4,408 +0.06(+0.73%)
Aug 08, 2013 8.587 8.610 8.548 8.548 1,259 -0.13(-1.46%)
Aug 07, 2013 8.634 8.674 8.634 8.674 16,076 +0.04(+0.46%)
Aug 06, 2013 8.634 8.635 8.634 8.634 4,400 +0.12(+1.35%)
Aug 05, 2013 8.539 8.667 8.519 8.519 3,526 -0.21(-2.41%)
Aug 02, 2013 8.503 8.729 8.491 8.729 6,184 -0.14(-1.57%)
Aug 01, 2013 8.642 8.918 8.619 8.868 4,269 +0.24(+2.76%)
Jul 31, 2013 8.872 8.872 8.618 8.630 6,363 -0.20(-2.29%)
Jul 30, 2013 8.809 8.868 8.765 8.833 5,048 -0.10(-1.15%)
Jul 29, 2013 8.912 8.936 8.912 8.936 808 +0.24(+2.81%)
Jul 26, 2013 8.574 8.735 8.574 8.691 2,591 +0.10(+1.20%)
Jul 25, 2013 8.589 8.589 8.589 8.589 253 +0.00(+0.00%)
Jul 24, 2013 8.889 8.889 8.533 8.589 5,315 -0.00(-0.05%)
Jul 23, 2013 8.593 8.786 8.514 8.593 18,913 +0.07(+0.79%)
Jul 22, 2013 8.667 8.810 8.510 8.525 14,997 -0.14(-1.60%)
Jul 19, 2013 8.691 8.790 8.597 8.664 3,290 -0.14(-1.62%)
Jul 18, 2013 8.790 8.810 8.612 8.806 3,417 +0.04(+0.50%)
Jul 17, 2013 8.727 8.810 8.727 8.762 2,948 +0.13(+1.51%)
Jul 16, 2013 8.770 8.770 8.494 8.632 4,535 -0.17(-1.97%)
Jul 15, 2013 8.400 8.810 8.399 8.806 16,010 -0.04(-0.45%)
Jul 12, 2013 8.845 8.845 8.845 8.845 840 +0.41(+4.87%)
Jul 11, 2013 8.419 8.450 8.395 8.435 2,285 +0.04(+0.47%)
Jul 10, 2013 8.399 8.648 8.296 8.395 16,822 -0.04(-0.52%)
Jul 09, 2013 8.494 8.702 8.387 8.439 4,533 +0.04(+0.52%)
Jul 08, 2013 8.395 8.432 8.375 8.395 12,491 -0.02(-0.23%)
Jul 05, 2013 8.522 8.529 8.375 8.415 15,519 -0.16(-1.84%)
Jul 03, 2013 8.960 8.964 8.573 8.573 3,143 +0.00(+0.00%)
Jul 02, 2013 8.597 8.632 8.466 8.573 4,968 -0.07(-0.78%)
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.