Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 14.19 14.40 14.13 14.24 5,804 +0.08(+0.59%)
Mar 29, 2012 14.33 14.34 14.15 14.16 7,616 -0.21(-1.43%)
Mar 28, 2012 14.43 14.51 14.33 14.36 10,214 -0.10(-0.69%)
Mar 27, 2012 15.08 15.08 14.39 14.46 23,016 -0.76(-4.96%)
Mar 26, 2012 15.23 15.26 15.08 15.22 4,719 -0.04(-0.29%)
Mar 23, 2012 15.53 15.53 15.26 15.26 5,917 -0.16(-1.06%)
Mar 22, 2012 15.58 15.60 15.42 15.42 3,844 -0.09(-0.59%)
Mar 21, 2012 15.42 15.52 15.26 15.52 1,571 +0.09(+0.59%)
Mar 20, 2012 15.36 15.62 15.36 15.42 9,514 +0.06(+0.40%)
Mar 19, 2012 15.21 15.36 14.97 15.36 9,373 +0.19(+1.25%)
Mar 16, 2012 15.29 15.53 15.09 15.17 4,285 -0.19(-1.24%)
Mar 15, 2012 15.47 15.53 15.34 15.36 4,362 -0.17(-1.07%)
Mar 14, 2012 15.41 15.62 15.41 15.53 3,030 +0.05(+0.30%)
Mar 13, 2012 15.67 15.71 15.41 15.48 7,017 -0.18(-1.13%)
Mar 12, 2012 15.35 15.81 15.35 15.66 8,072 +0.13(+0.86%)
Mar 09, 2012 15.47 15.53 15.29 15.53 3,316 -0.10(-0.63%)
Mar 08, 2012 15.63 15.63 15.58 15.62 2,476 +0.14(+0.88%)
Mar 07, 2012 14.98 15.67 14.81 15.49 25,693 +0.59(+3.97%)
Mar 06, 2012 15.52 15.52 14.73 14.90 19,776 -0.80(-5.07%)
Mar 05, 2012 15.70 15.70 15.30 15.69 5,633 +0.07(+0.44%)
Mar 02, 2012 15.50 15.62 15.50 15.62 1,907 +0.00(+0.00%)
Mar 01, 2012 15.61 15.70 15.35 15.62 6,043 +0.02(+0.12%)
Feb 29, 2012 15.59 15.81 15.41 15.61 14,913 +0.05(+0.34%)
Feb 28, 2012 15.55 15.81 15.30 15.55 10,934 +0.07(+0.48%)
Feb 27, 2012 15.64 15.64 15.48 15.48 6,021 -0.11(-0.70%)
Feb 24, 2012 15.38 15.59 15.38 15.59 12,696 +0.15(+0.95%)
Feb 23, 2012 15.40 15.50 15.17 15.44 8,363 +0.03(+0.23%)
Feb 22, 2012 15.27 15.41 15.27 15.41 6,552 +0.00(+0.02%)
Feb 21, 2012 15.40 15.41 15.19 15.40 15,770 +0.23(+1.53%)
Feb 17, 2012 15.12 15.34 15.12 15.17 7,700 +0.07(+0.48%)
Feb 16, 2012 15.09 15.19 14.90 15.10 10,478 +0.12(+0.82%)
Feb 15, 2012 15.05 15.05 14.81 14.98 11,374 -0.12(-0.81%)
Feb 14, 2012 15.08 15.10 14.87 15.10 15,704 -0.09(-0.60%)
Feb 13, 2012 15.12 15.32 15.10 15.19 3,041 -0.07(-0.45%)
Feb 10, 2012 15.28 15.28 15.05 15.26 4,299 -0.19(-1.20%)
Feb 09, 2012 15.41 15.46 15.10 15.44 15,792 -0.02(-0.14%)
Feb 08, 2012 15.51 15.53 15.19 15.47 7,879 -0.05(-0.33%)
Feb 07, 2012 15.28 15.55 15.28 15.52 9,400 +0.03(+0.21%)
Feb 06, 2012 15.27 15.59 14.83 15.48 11,283 +0.07(+0.47%)
Feb 03, 2012 15.46 15.56 15.23 15.41 6,657 -0.05(-0.33%)
Feb 02, 2012 15.55 15.55 14.50 15.46 15,154 -0.09(-0.58%)
Feb 01, 2012 14.94 15.65 14.73 15.55 42,813 +0.55(+3.66%)
Jan 31, 2012 15.01 15.19 14.83 15.00 8,065 +0.05(+0.34%)
Jan 30, 2012 14.99 15.01 14.74 14.95 20,056 +0.09(+0.58%)
Jan 27, 2012 14.81 14.94 14.58 14.87 12,886 +0.32(+2.19%)
Jan 26, 2012 14.37 14.72 14.18 14.55 17,359 +0.38(+2.66%)
Jan 25, 2012 13.79 14.83 13.56 14.17 27,561 +0.61(+4.50%)
Jan 24, 2012 13.40 13.85 13.31 13.56 29,454 +0.27(+2.03%)
Jan 23, 2012 13.19 13.42 13.19 13.29 25,055 +0.00(+0.03%)
Jan 20, 2012 13.52 13.56 13.10 13.29 38,174 -0.37(-2.68%)
Jan 19, 2012 14.12 14.23 13.65 13.65 23,156 -0.70(-4.86%)
Jan 18, 2012 14.11 14.57 14.10 14.35 12,570 +0.24(+1.71%)
Jan 17, 2012 14.26 14.33 14.10 14.11 22,042 -0.24(-1.68%)
Jan 13, 2012 14.14 14.36 14.12 14.35 12,715 +0.07(+0.50%)
Jan 12, 2012 14.12 14.28 14.12 14.28 15,747 +0.07(+0.46%)
Jan 11, 2012 14.31 14.39 14.16 14.21 173,487 -0.18(-1.23%)
Jan 10, 2012 14.30 14.52 14.19 14.39 10,170 +0.15(+1.05%)
Jan 09, 2012 14.35 14.55 14.24 14.24 11,278 -0.10(-0.73%)
Jan 06, 2012 14.45 14.80 14.34 14.34 5,290 -0.00(-0.03%)
Jan 05, 2012 14.37 14.41 14.28 14.35 15,789 -0.02(-0.13%)
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.