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 (%)
Sep 30, 2009 9.910 10.35 9.812 10.35 34,147 +0.58(+5.96%)
Sep 29, 2009 9.751 9.934 9.721 9.764 17,868 +0.01(+0.13%)
Sep 28, 2009 9.294 9.873 9.005 9.751 47,238 +0.16(+1.65%)
Sep 25, 2009 10.13 10.13 9.322 9.594 58,034 -0.66(-6.41%)
Sep 24, 2009 10.30 10.30 10.01 10.25 7,577 -0.05(-0.47%)
Sep 23, 2009 10.68 10.89 10.30 10.30 35,611 -0.44(-4.12%)
Sep 22, 2009 10.56 10.89 10.55 10.74 29,749 +0.48(+4.66%)
Sep 21, 2009 10.13 10.61 10.13 10.26 13,934 +0.12(+1.14%)
Sep 18, 2009 10.30 10.30 10.01 10.15 16,308 -0.25(-2.45%)
Sep 17, 2009 10.30 10.54 10.30 10.40 11,781 -0.03(-0.29%)
Sep 16, 2009 10.54 10.58 10.31 10.43 10,518 +0.15(+1.50%)
Sep 15, 2009 9.720 10.60 9.705 10.28 33,699 -0.05(-0.46%)
Sep 14, 2009 10.49 10.52 9.859 10.33 39,829 -0.17(-1.59%)
Sep 11, 2009 10.46 10.68 10.46 10.49 24,786 +0.03(+0.29%)
Sep 10, 2009 10.36 10.48 10.07 10.46 32,103 +0.32(+3.14%)
Sep 09, 2009 10.09 10.53 10.09 10.14 79,388 +0.03(+0.27%)
Sep 08, 2009 8.825 10.46 8.777 10.12 71,817 +1.34(+15.27%)
Sep 04, 2009 8.355 8.780 8.322 8.777 32,598 +0.57(+6.91%)
Sep 03, 2009 8.082 8.340 8.082 8.209 8,045 +0.19(+2.34%)
Sep 02, 2009 8.128 8.461 7.885 8.021 18,782 -0.10(-1.27%)
Sep 01, 2009 8.953 9.244 8.125 8.125 33,096 -0.79(-8.88%)
Aug 31, 2009 8.476 9.098 8.476 8.916 44,534 +0.44(+5.19%)
Aug 28, 2009 8.337 8.513 8.294 8.476 37,244 +0.21(+2.57%)
Aug 27, 2009 8.037 8.264 8.037 8.264 21,011 +0.28(+3.44%)
Aug 26, 2009 7.618 7.998 7.618 7.989 102,914 +0.15(+1.92%)
Aug 25, 2009 7.775 7.838 7.584 7.838 22,711 +0.18(+2.36%)
Aug 24, 2009 7.567 7.682 7.492 7.657 42,853 +0.24(+3.25%)
Aug 21, 2009 7.486 7.899 7.416 7.416 43,652 -0.08(-1.01%)
Aug 20, 2009 7.353 7.492 7.327 7.492 11,294 +0.15(+2.05%)
Aug 19, 2009 7.383 7.386 7.311 7.341 6,385 -0.03(-0.38%)
Aug 18, 2009 7.311 7.386 7.311 7.369 8,959 +0.13(+1.84%)
Aug 17, 2009 7.305 7.311 7.160 7.235 13,517 -0.26(-3.42%)
Aug 14, 2009 7.492 7.492 7.262 7.492 14,064 +0.02(+0.20%)
Aug 13, 2009 7.477 7.477 7.389 7.477 23,949 +0.06(+0.81%)
Aug 12, 2009 7.492 7.537 7.416 7.416 26,685 -0.02(-0.32%)
Aug 11, 2009 7.416 7.537 7.383 7.440 32,331 +0.01(+0.10%)
Aug 10, 2009 7.615 7.736 7.386 7.433 26,257 -0.00(-0.04%)
Aug 07, 2009 7.386 7.637 7.380 7.436 39,174 +0.05(+0.67%)
Aug 06, 2009 7.431 7.431 7.145 7.386 39,091 +0.00(+0.00%)
Aug 05, 2009 7.540 7.540 7.341 7.386 78,833 -0.21(-2.75%)
Aug 04, 2009 7.805 7.805 7.431 7.595 35,310 +0.08(+1.02%)
Aug 03, 2009 7.347 7.522 7.302 7.519 68,125 +0.32(+4.44%)
Jul 31, 2009 7.250 7.293 7.196 7.199 20,038 -0.04(-0.50%)
Jul 30, 2009 7.380 7.380 7.193 7.235 14,595 +0.05(+0.63%)
Jul 29, 2009 7.235 7.265 7.145 7.190 99,179 +0.00(+0.02%)
Jul 28, 2009 7.336 7.336 7.072 7.189 13,363 +0.00(+0.00%)
Jul 27, 2009 7.189 7.339 7.180 7.189 19,596 +0.07(+1.05%)
Jul 24, 2009 7.183 7.458 7.114 7.114 75,382 -0.07(-1.04%)
Jul 23, 2009 6.982 7.189 6.982 7.189 22,060 +0.11(+1.60%)
Jul 22, 2009 7.018 7.076 6.919 7.076 6,009 +0.18(+2.66%)
Jul 21, 2009 6.883 7.039 6.883 6.892 17,366 +0.00(+0.04%)
Jul 20, 2009 7.159 7.159 6.889 6.889 30,326 -0.03(-0.43%)
Jul 17, 2009 7.216 7.216 6.919 6.919 2,336 -0.24(-3.35%)
Jul 16, 2009 6.895 7.159 6.895 7.159 10,916 +0.04(+0.63%)
Jul 15, 2009 6.800 7.354 6.776 7.114 35,294 +0.31(+4.63%)
Jul 14, 2009 6.892 6.967 6.785 6.800 28,543 -0.13(-1.82%)
Jul 13, 2009 7.189 7.189 6.916 6.925 6,323 -0.26(-3.67%)
Jul 10, 2009 7.264 7.264 6.949 7.189 19,379 -0.16(-2.24%)
Jul 09, 2009 7.488 7.488 7.264 7.354 29,405 -0.14(-1.93%)
Jul 08, 2009 7.824 7.896 7.488 7.499 25,839 -0.30(-3.83%)
Jul 07, 2009 7.791 7.797 7.788 7.797 5,675 -0.07(-0.88%)
Jul 06, 2009 8.016 8.297 7.863 7.866 11,334 -0.12(-1.46%)
Jul 02, 2009 8.052 8.108 7.983 7.983 6,676 -0.08(-1.04%)
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.