Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.08 16.08 15.63 15.85 15,004 -0.23(-1.42%)
Oct 28, 2011 15.51 16.08 15.51 16.08 4,758 +0.40(+2.55%)
Oct 27, 2011 15.68 15.70 15.23 15.68 5,934 +0.07(+0.46%)
Oct 26, 2011 14.92 15.66 14.92 15.60 11,713 +0.70(+4.68%)
Oct 25, 2011 14.68 15.06 14.68 14.91 9,724 -0.28(-1.87%)
Oct 24, 2011 14.99 15.24 14.99 15.19 17,109 -0.02(-0.16%)
Oct 21, 2011 14.76 15.21 14.76 15.21 5,038 +0.22(+1.47%)
Oct 20, 2011 14.83 15.01 14.70 14.99 9,019 -0.05(-0.35%)
Oct 19, 2011 15.00 15.15 14.96 15.05 5,770 +0.04(+0.26%)
Oct 18, 2011 14.91 15.01 14.91 15.01 2,862 +0.15(+1.01%)
Oct 17, 2011 14.87 15.04 14.82 14.86 10,851 -0.26(-1.72%)
Oct 14, 2011 15.46 15.46 15.11 15.12 2,798 -0.14(-0.93%)
Oct 13, 2011 15.26 15.26 15.26 15.26 986 +0.04(+0.23%)
Oct 12, 2011 15.20 15.26 15.20 15.22 1,673 -0.02(-0.12%)
Oct 11, 2011 15.26 15.39 15.24 15.24 3,034 -0.15(-0.97%)
Oct 10, 2011 15.30 15.62 14.80 15.39 12,770 +0.13(+0.86%)
Oct 07, 2011 14.99 15.35 14.98 15.26 9,166 +0.12(+0.80%)
Oct 06, 2011 15.26 15.44 14.45 15.14 10,143 +0.69(+4.76%)
Oct 05, 2011 14.52 15.30 13.93 14.45 17,878 -0.01(-0.07%)
Oct 04, 2011 14.86 14.86 13.84 14.46 37,487 -0.57(-3.78%)
Oct 03, 2011 15.28 15.62 15.03 15.03 10,143 -0.59(-3.75%)
Sep 30, 2011 15.63 15.63 15.62 15.62 1,296 -0.01(-0.07%)
Sep 29, 2011 16.19 16.19 15.62 15.63 5,212 -0.49(-3.06%)
Sep 28, 2011 16.15 16.41 15.62 16.12 31,412 +0.10(+0.62%)
Sep 27, 2011 15.64 16.30 15.51 16.02 15,418 +0.28(+1.79%)
Sep 26, 2011 15.74 15.83 15.74 15.74 3,988 -0.12(-0.78%)
Sep 23, 2011 15.40 15.86 15.23 15.86 21,549 +0.18(+1.12%)
Sep 22, 2011 15.33 15.84 14.96 15.69 11,546 -0.14(-0.89%)
Sep 21, 2011 15.83 15.86 15.69 15.83 6,635 +0.28(+1.81%)
Sep 20, 2011 15.54 15.64 15.51 15.54 6,525 -0.04(-0.25%)
Sep 19, 2011 15.69 15.70 15.51 15.58 3,688 -0.41(-2.54%)
Sep 16, 2011 15.75 15.99 15.47 15.99 3,946 -0.03(-0.21%)
Sep 15, 2011 15.94 16.18 15.66 16.02 10,306 +0.33(+2.11%)
Sep 14, 2011 15.83 16.04 15.60 15.69 6,930 -0.15(-0.96%)
Sep 13, 2011 15.40 15.84 15.40 15.84 10,298 +0.62(+4.05%)
Sep 12, 2011 15.51 15.78 15.19 15.23 12,769 +0.04(+0.28%)
Sep 09, 2011 15.81 15.86 15.19 15.19 6,873 -0.57(-3.60%)
Sep 08, 2011 15.43 15.83 15.42 15.75 5,566 +0.33(+2.13%)
Sep 07, 2011 16.00 16.00 15.42 15.42 5,086 -0.55(-3.45%)
Sep 06, 2011 16.04 16.04 15.62 15.98 8,074 +0.03(+0.16%)
Sep 02, 2011 15.74 15.95 15.65 15.95 3,829 +0.37(+2.37%)
Sep 01, 2011 15.96 15.96 15.53 15.58 4,408 -0.18(-1.12%)
Aug 31, 2011 15.76 16.10 15.76 15.76 5,631 -0.16(-1.00%)
Aug 30, 2011 16.36 16.36 15.72 15.91 8,624 -0.30(-1.85%)
Aug 29, 2011 16.05 16.48 16.05 16.21 10,425 -0.05(-0.31%)
Aug 26, 2011 15.82 16.36 15.62 16.26 8,280 +0.18(+1.09%)
Aug 25, 2011 15.71 16.10 15.57 16.09 9,254 +0.89(+5.82%)
Aug 24, 2011 15.39 15.40 15.19 15.20 12,865 -0.02(-0.14%)
Aug 23, 2011 15.09 15.22 14.44 15.22 9,791 -0.05(-0.34%)
Aug 22, 2011 15.15 15.31 14.41 15.28 28,171 +0.12(+0.81%)
Aug 19, 2011 15.49 15.49 14.98 15.15 8,794 -0.46(-2.91%)
Aug 18, 2011 15.28 15.61 15.05 15.61 10,140 +0.18(+1.16%)
Aug 17, 2011 15.61 15.82 15.43 15.43 3,222 +0.07(+0.46%)
Aug 16, 2011 15.77 15.90 15.31 15.36 8,965 -0.87(-5.38%)
Aug 15, 2011 16.52 16.56 15.75 16.23 13,185 -0.36(-2.14%)
Aug 12, 2011 16.62 16.80 16.38 16.59 21,542 -0.01(-0.06%)
Aug 11, 2011 15.94 16.75 15.87 16.60 17,377 +1.65(+11.05%)
Aug 10, 2011 14.28 15.05 14.28 14.95 20,897 +0.25(+1.69%)
Aug 09, 2011 14.81 14.91 13.89 14.70 25,820 +0.70(+5.00%)
Aug 08, 2011 14.81 14.81 14.00 14.00 34,325 -1.46(-9.42%)
Aug 05, 2011 16.10 16.40 15.46 15.46 24,588 -0.64(-4.00%)
Aug 04, 2011 16.66 16.80 16.10 16.10 22,300 -0.35(-2.13%)
Aug 03, 2011 16.43 16.64 16.27 16.45 7,142 +0.29(+1.82%)
Aug 02, 2011 16.34 16.73 16.15 16.16 9,362 -0.11(-0.65%)
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.