Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.07 16.07 15.92 15.94 13,616 +0.14(+0.89%)
Feb 25, 2011 15.98 16.30 15.65 15.80 11,959 -0.18(-1.15%)
Feb 24, 2011 16.46 16.47 15.68 15.98 22,627 -0.47(-2.87%)
Feb 23, 2011 15.99 16.46 15.77 16.46 21,844 +0.46(+2.89%)
Feb 22, 2011 15.74 16.05 15.65 15.99 14,147 +0.35(+2.26%)
Feb 18, 2011 15.62 15.67 15.62 15.64 21,267 -0.00(-0.01%)
Feb 17, 2011 15.65 15.72 15.62 15.64 17,078 -0.18(-1.13%)
Feb 16, 2011 16.78 16.78 15.82 15.82 34,460 -0.43(-2.63%)
Feb 15, 2011 15.95 16.25 15.74 16.25 9,313 +0.46(+2.93%)
Feb 14, 2011 16.13 16.13 15.62 15.79 47,995 -0.27(-1.69%)
Feb 11, 2011 16.01 16.13 15.99 16.06 12,129 +0.02(+0.14%)
Feb 10, 2011 16.04 16.13 16.02 16.04 6,291 -0.02(-0.15%)
Feb 09, 2011 15.99 16.19 15.99 16.06 9,537 +0.01(+0.08%)
Feb 08, 2011 16.04 16.07 16.04 16.05 10,203 -0.04(-0.28%)
Feb 07, 2011 16.19 16.19 16.05 16.09 7,982 -0.12(-0.71%)
Feb 04, 2011 16.19 16.21 16.04 16.21 11,004 +0.03(+0.19%)
Feb 03, 2011 16.13 16.18 15.96 16.18 17,205 -0.04(-0.25%)
Feb 02, 2011 16.37 16.48 16.13 16.22 29,877 -0.49(-2.94%)
Feb 01, 2011 17.06 17.06 16.53 16.71 12,300 -0.13(-0.77%)
Jan 31, 2011 16.95 17.06 16.77 16.84 15,190 +0.37(+2.26%)
Jan 28, 2011 16.22 16.87 16.22 16.47 22,218 +0.25(+1.53%)
Jan 27, 2011 16.23 16.35 16.22 16.22 3,723 +0.16(+0.97%)
Jan 26, 2011 16.08 16.16 15.93 16.06 42,214 -0.01(-0.07%)
Jan 25, 2011 16.78 16.78 16.07 16.07 5,950 -0.67(-4.02%)
Jan 24, 2011 17.05 17.05 16.70 16.75 12,456 -0.22(-1.28%)
Jan 21, 2011 16.54 16.97 15.73 16.96 16,222 +0.54(+3.27%)
Jan 20, 2011 16.27 16.49 15.90 16.42 17,011 +0.10(+0.60%)
Jan 19, 2011 16.59 16.59 16.27 16.33 13,325 -0.10(-0.60%)
Jan 18, 2011 16.75 16.75 16.31 16.42 14,487 -0.27(-1.64%)
Jan 14, 2011 16.75 16.86 16.68 16.70 4,729 +0.12(+0.73%)
Jan 13, 2011 16.78 16.83 16.58 16.58 5,616 -0.35(-2.08%)
Jan 12, 2011 16.98 17.00 16.70 16.93 10,254 +0.01(+0.08%)
Jan 11, 2011 16.90 16.92 16.90 16.91 11,386 +0.02(+0.10%)
Jan 10, 2011 16.88 16.90 16.73 16.90 6,677 +0.15(+0.91%)
Jan 07, 2011 16.59 16.75 16.29 16.75 4,164 +0.14(+0.86%)
Jan 06, 2011 16.57 16.76 16.24 16.60 12,060 +0.03(+0.18%)
Jan 05, 2011 16.68 16.68 16.24 16.57 9,553 -0.12(-0.73%)
Jan 04, 2011 17.09 17.09 16.57 16.70 9,648 -0.19(-1.10%)
Jan 03, 2011 16.75 17.10 16.66 16.88 18,395 +0.22(+1.30%)
Dec 31, 2010 16.79 17.08 16.66 16.66 12,562 -0.04(-0.26%)
Dec 30, 2010 16.49 16.99 16.48 16.71 9,707 +0.01(+0.07%)
Dec 29, 2010 16.17 16.83 16.17 16.70 22,814 +0.72(+4.49%)
Dec 28, 2010 15.91 16.10 15.89 15.98 6,971 +0.09(+0.55%)
Dec 27, 2010 16.06 16.21 15.88 15.89 16,027 -0.14(-0.88%)
Dec 23, 2010 16.07 16.07 15.87 16.03 8,340 +0.12(+0.76%)
Dec 22, 2010 15.99 16.02 15.86 15.91 18,115 -0.24(-1.48%)
Dec 21, 2010 15.82 16.29 15.82 16.15 21,353 +0.35(+2.22%)
Dec 20, 2010 16.64 16.80 15.66 15.80 55,487 -0.70(-4.22%)
Dec 17, 2010 16.51 16.57 16.50 16.50 8,117 -0.03(-0.20%)
Dec 16, 2010 16.73 16.88 16.53 16.53 16,066 -0.27(-1.60%)
Dec 15, 2010 17.01 17.08 16.80 16.80 23,393 -0.21(-1.21%)
Dec 14, 2010 16.92 17.01 16.90 17.01 19,918 +0.01(+0.07%)
Dec 13, 2010 16.92 16.99 16.89 16.99 5,435 +0.07(+0.43%)
Dec 10, 2010 16.84 17.00 16.83 16.92 11,964 +0.09(+0.52%)
Dec 09, 2010 16.59 16.91 16.58 16.83 7,262 +0.08(+0.50%)
Dec 08, 2010 16.54 16.91 16.54 16.75 8,200 +0.18(+1.06%)
Dec 07, 2010 16.53 16.75 16.52 16.57 14,465 +0.04(+0.26%)
Dec 06, 2010 16.78 16.83 16.53 16.53 18,970 -0.13(-0.81%)
Dec 03, 2010 16.57 16.83 16.57 16.67 11,286 +0.00(+0.00%)
Dec 02, 2010 16.92 17.00 16.61 16.67 17,785 -0.17(-1.00%)
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.