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 (%)
Jun 28, 2013 9.138 9.142 8.597 8.988 9,365 +0.00(+0.00%)
Jun 27, 2013 8.928 9.150 8.897 8.988 19,814 +0.28(+3.27%)
Jun 26, 2013 8.423 8.869 8.423 8.703 4,196 +0.29(+3.39%)
Jun 25, 2013 8.449 8.645 8.394 8.417 8,542 -0.03(-0.37%)
Jun 24, 2013 8.834 8.834 8.441 8.449 8,840 -0.17(-1.92%)
Jun 21, 2013 8.739 8.846 8.449 8.614 5,463 +0.04(+0.46%)
Jun 20, 2013 8.567 8.739 8.425 8.574 15,217 -0.17(-1.93%)
Jun 19, 2013 8.645 8.743 8.645 8.743 2,672 -0.10(-1.16%)
Jun 18, 2013 8.453 8.846 8.453 8.846 13,031 +0.22(+2.55%)
Jun 17, 2013 8.562 8.645 8.559 8.625 10,204 -0.04(-0.41%)
Jun 14, 2013 8.586 8.692 8.559 8.661 4,662 -0.07(-0.77%)
Jun 13, 2013 8.567 8.743 8.547 8.728 1,926 -0.12(-1.33%)
Jun 12, 2013 8.842 8.845 8.633 8.845 2,687 +0.29(+3.35%)
Jun 11, 2013 8.606 8.845 8.559 8.559 1,537 +0.01(+0.14%)
Jun 10, 2013 8.449 8.684 8.449 8.547 3,964 +0.10(+1.16%)
Jun 07, 2013 8.928 8.999 8.449 8.449 21,722 -0.31(-3.54%)
Jun 06, 2013 8.904 8.923 8.759 8.759 3,397 +0.03(+0.32%)
Jun 05, 2013 8.881 8.960 8.315 8.732 25,379 -0.18(-2.02%)
Jun 04, 2013 8.751 9.017 8.743 8.912 16,551 +0.04(+0.43%)
Jun 03, 2013 9.329 9.329 8.818 8.873 13,970 -0.60(-6.35%)
May 31, 2013 9.423 9.474 9.109 9.474 7,138 +0.22(+2.35%)
May 30, 2013 9.745 9.745 9.257 9.257 15,945 -0.19(-2.01%)
May 29, 2013 9.686 9.686 9.427 9.447 16,161 -0.13(-1.33%)
May 28, 2013 9.825 9.898 9.558 9.574 8,460 -0.34(-3.44%)
May 24, 2013 9.691 9.963 9.593 9.915 5,356 +0.20(+2.01%)
May 23, 2013 9.840 9.996 9.679 9.720 10,195 -0.12(-1.23%)
May 22, 2013 10.02 10.04 9.801 9.840 10,419 -0.18(-1.76%)
May 21, 2013 9.801 10.02 9.797 10.02 7,950 +0.04(+0.43%)
May 20, 2013 9.989 10.04 9.974 9.974 5,902 +0.00(+0.04%)
May 17, 2013 9.938 9.970 9.879 9.970 4,040 +0.06(+0.61%)
May 16, 2013 9.879 9.933 9.801 9.910 13,501 -0.19(-1.84%)
May 15, 2013 9.801 10.15 9.801 10.10 21,375 +0.19(+1.92%)
May 13, 2013 9.809 9.909 9.809 9.905 7,210 +0.00(+0.01%)
May 10, 2013 9.821 9.904 9.727 9.904 12,327 +0.05(+0.53%)
May 09, 2013 9.836 9.997 9.836 9.852 18,441 -0.08(-0.83%)
May 08, 2013 9.836 9.958 9.836 9.934 31,925 +0.06(+0.64%)
May 07, 2013 9.821 9.919 9.821 9.872 37,717 +0.03(+0.28%)
May 06, 2013 9.844 9.844 9.801 9.844 13,092 +0.04(+0.40%)
May 03, 2013 9.840 9.840 9.805 9.805 8,228 -0.03(-0.32%)
May 02, 2013 9.840 9.868 9.801 9.836 4,846 +0.03(+0.28%)
May 01, 2013 9.774 9.876 9.774 9.809 14,740 -0.09(-0.86%)
Apr 30, 2013 9.899 10.02 9.801 9.894 13,029 -0.12(-1.22%)
Apr 29, 2013 9.746 10.02 9.746 10.02 12,417 +0.22(+2.20%)
Apr 26, 2013 9.854 9.854 9.785 9.801 1,415 -0.01(-0.08%)
Apr 25, 2013 9.941 9.941 9.736 9.809 12,886 -0.02(-0.20%)
Apr 24, 2013 9.828 9.891 9.533 9.828 3,596 -0.13(-1.33%)
Apr 23, 2013 9.874 9.961 9.571 9.961 71,908 +0.07(+0.75%)
Apr 22, 2013 9.653 9.941 9.653 9.887 6,823 +0.25(+2.54%)
Apr 19, 2013 9.529 9.795 9.517 9.642 15,761 +0.12(+1.31%)
Apr 18, 2013 9.474 9.731 9.466 9.517 14,225 +0.04(+0.42%)
Apr 17, 2013 9.490 9.731 9.400 9.477 4,210 -0.16(-1.62%)
Apr 16, 2013 9.548 9.770 9.038 9.634 13,950 -0.10(-1.00%)
Apr 15, 2013 9.976 9.976 9.646 9.731 12,000 -0.27(-2.72%)
Apr 12, 2013 9.743 10.00 9.739 10.00 7,016 +0.14(+1.38%)
Apr 11, 2013 9.536 9.867 9.373 9.867 27,823 +0.41(+4.32%)
Apr 10, 2013 9.517 9.521 9.361 9.459 6,946 +0.04(+0.41%)
Apr 09, 2013 9.587 9.587 9.361 9.420 8,557 -0.20(-2.10%)
Apr 08, 2013 9.525 9.630 8.890 9.622 12,226 +0.26(+2.83%)
Apr 05, 2013 9.350 9.614 9.334 9.357 14,320 +0.02(+0.17%)
Apr 04, 2013 9.206 9.494 9.128 9.342 7,339 -0.00(-0.04%)
Apr 03, 2013 9.494 9.494 9.147 9.345 5,698 -0.20(-2.04%)
Apr 02, 2013 9.466 9.556 9.163 9.540 11,013 +0.09(+0.91%)
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.