Mesa Royalty Trust (NY: MTR )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.92 15.98 15.50 15.52 16,654 -0.21(-1.36%)
Nov 29, 2011 15.97 15.97 15.74 15.74 6,593 -0.31(-1.95%)
Nov 28, 2011 16.02 16.06 15.82 16.05 16,886 +0.14(+0.88%)
Nov 25, 2011 15.90 15.96 15.90 15.91 4,356 +0.08(+0.50%)
Nov 23, 2011 15.61 15.96 15.61 15.83 11,052 +0.23(+1.45%)
Nov 22, 2011 15.59 15.61 15.50 15.61 4,793 +0.02(+0.11%)
Nov 21, 2011 15.50 15.59 15.34 15.59 10,942 -0.01(-0.05%)
Nov 18, 2011 15.49 15.61 15.49 15.59 3,679 +0.16(+1.06%)
Nov 17, 2011 15.45 15.48 15.29 15.43 8,100 +0.00(+0.02%)
Nov 16, 2011 15.48 15.48 15.29 15.43 6,485 +0.07(+0.43%)
Nov 15, 2011 15.47 15.48 15.31 15.36 9,998 -0.03(-0.20%)
Nov 14, 2011 15.50 15.60 15.34 15.39 7,136 -0.04(-0.23%)
Nov 11, 2011 15.32 15.53 15.26 15.43 11,154 +0.06(+0.39%)
Nov 10, 2011 15.43 15.43 15.21 15.37 8,168 -0.24(-1.52%)
Nov 09, 2011 15.51 15.61 15.45 15.61 11,323 +0.07(+0.48%)
Nov 08, 2011 15.73 15.83 15.53 15.53 8,430 -0.34(-2.14%)
Nov 07, 2011 15.92 15.92 15.49 15.87 9,047 +0.13(+0.83%)
Nov 04, 2011 15.61 15.79 15.42 15.74 6,642 +0.16(+1.02%)
Nov 03, 2011 15.60 15.61 15.41 15.58 12,135 +0.23(+1.49%)
Nov 02, 2011 15.36 15.36 15.35 15.35 789 -0.13(-0.82%)
Nov 01, 2011 15.88 15.88 15.25 15.48 15,000 -0.25(-1.60%)
Oct 31, 2011 15.96 15.96 15.52 15.73 15,112 -0.23(-1.42%)
Oct 28, 2011 15.40 15.96 15.40 15.96 4,793 +0.40(+2.55%)
Oct 27, 2011 15.57 15.59 15.12 15.56 5,977 +0.07(+0.47%)
Oct 26, 2011 14.82 15.55 14.82 15.49 11,798 +0.69(+4.68%)
Oct 25, 2011 14.57 14.95 14.57 14.80 9,794 -0.28(-1.87%)
Oct 24, 2011 14.88 15.13 14.88 15.08 17,233 -0.02(-0.16%)
Oct 21, 2011 14.66 15.10 14.66 15.10 5,074 +0.22(+1.47%)
Oct 20, 2011 14.73 14.90 14.60 14.89 9,084 -0.05(-0.35%)
Oct 19, 2011 14.90 15.04 14.86 14.94 5,812 +0.04(+0.26%)
Oct 18, 2011 14.80 14.90 14.80 14.90 2,883 +0.15(+1.01%)
Oct 17, 2011 14.76 14.93 14.71 14.75 10,929 -0.26(-1.72%)
Oct 14, 2011 15.35 15.35 15.00 15.01 2,818 -0.14(-0.93%)
Oct 13, 2011 15.15 15.15 15.15 15.15 993 +0.04(+0.23%)
Oct 12, 2011 15.09 15.15 15.09 15.12 1,685 -0.02(-0.12%)
Oct 11, 2011 15.15 15.28 15.13 15.13 3,056 -0.15(-0.97%)
Oct 10, 2011 15.19 15.50 14.69 15.28 12,862 +0.13(+0.86%)
Oct 07, 2011 14.89 15.24 14.87 15.15 9,232 +0.12(+0.80%)
Oct 06, 2011 15.15 15.33 14.35 15.03 10,217 +0.68(+4.76%)
Oct 05, 2011 14.41 15.19 13.83 14.35 18,007 -0.01(-0.07%)
Oct 04, 2011 14.75 14.75 13.74 14.36 37,758 -0.56(-3.78%)
Oct 03, 2011 15.17 15.50 14.92 14.92 10,217 -0.58(-3.75%)
Sep 30, 2011 15.51 15.51 15.50 15.50 1,305 -0.01(-0.07%)
Sep 29, 2011 16.07 16.07 15.50 15.51 5,250 -0.49(-3.06%)
Sep 28, 2011 16.03 16.30 15.50 16.00 31,639 +0.10(+0.61%)
Sep 27, 2011 15.52 16.19 15.40 15.91 15,530 +0.28(+1.79%)
Sep 26, 2011 15.63 15.71 15.63 15.63 4,017 -0.12(-0.78%)
Sep 23, 2011 15.29 15.75 15.12 15.75 21,705 +0.18(+1.12%)
Sep 22, 2011 15.22 15.73 14.85 15.57 11,629 -0.14(-0.89%)
Sep 21, 2011 15.71 15.75 15.57 15.71 6,683 +0.28(+1.81%)
Sep 20, 2011 15.43 15.53 15.40 15.43 6,572 -0.04(-0.25%)
Sep 19, 2011 15.58 15.59 15.40 15.47 3,714 -0.40(-2.54%)
Sep 16, 2011 15.64 15.88 15.36 15.88 3,974 -0.03(-0.21%)
Sep 15, 2011 15.82 16.06 15.55 15.91 10,381 +0.33(+2.11%)
Sep 14, 2011 15.71 15.92 15.49 15.58 6,980 -0.15(-0.96%)
Sep 13, 2011 15.29 15.73 15.29 15.73 10,372 +0.61(+4.05%)
Sep 12, 2011 15.40 15.67 15.08 15.12 12,861 +0.04(+0.28%)
Sep 09, 2011 15.70 15.75 15.08 15.08 6,923 -0.56(-3.60%)
Sep 08, 2011 15.32 15.72 15.31 15.64 5,606 +0.33(+2.12%)
Sep 07, 2011 15.88 15.88 15.31 15.31 5,123 -0.55(-3.45%)
Sep 06, 2011 15.93 15.93 15.51 15.86 8,132 +0.03(+0.16%)
Sep 02, 2011 15.62 15.84 15.54 15.84 3,857 +0.37(+2.38%)
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.