Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.69 12.69 12.37 12.48 8,408 -0.14(-1.13%)
Nov 27, 2009 12.74 12.74 12.33 12.62 11,144 -0.38(-2.93%)
Nov 25, 2009 13.21 13.21 12.85 13.00 8,398 -0.18(-1.34%)
Nov 24, 2009 13.24 13.51 12.64 13.18 14,332 -0.20(-1.49%)
Nov 23, 2009 12.83 13.40 12.79 13.37 29,804 +0.63(+4.97%)
Nov 20, 2009 12.51 12.79 12.51 12.74 18,823 +0.17(+1.34%)
Nov 19, 2009 12.97 12.97 12.52 12.57 15,422 -0.29(-2.26%)
Nov 18, 2009 12.77 13.22 12.77 12.86 22,211 +0.22(+1.72%)
Nov 17, 2009 12.27 12.94 12.27 12.65 23,914 +0.32(+2.60%)
Nov 16, 2009 11.80 12.33 11.80 12.33 54,510 +0.51(+4.36%)
Nov 13, 2009 12.27 12.21 11.81 11.81 7,787 -0.46(-3.74%)
Nov 12, 2009 12.00 12.40 11.76 12.27 55,591 +0.41(+3.43%)
Nov 11, 2009 11.47 11.97 11.40 11.86 29,781 +0.46(+4.05%)
Nov 10, 2009 11.50 11.60 11.37 11.40 10,156 -0.09(-0.76%)
Nov 09, 2009 11.42 11.49 11.42 11.49 1,622 -0.04(-0.31%)
Nov 06, 2009 11.56 11.56 11.50 11.53 6,165 +0.03(+0.30%)
Nov 05, 2009 11.53 11.53 11.36 11.49 25,787 +0.12(+1.05%)
Nov 04, 2009 11.09 11.40 11.09 11.37 11,762 +0.20(+1.79%)
Nov 03, 2009 11.35 11.62 11.10 11.17 34,875 +0.03(+0.28%)
Nov 02, 2009 11.21 11.50 11.13 11.14 27,256 +0.05(+0.42%)
Oct 30, 2009 11.10 11.23 11.09 11.09 15,575 +0.00(+0.00%)
Oct 29, 2009 10.95 11.40 10.94 11.09 11,827 +0.06(+0.56%)
Oct 28, 2009 11.40 11.60 10.94 11.03 10,172 -0.28(-2.47%)
Oct 27, 2009 11.24 11.36 11.07 11.31 13,065 +0.21(+1.93%)
Oct 26, 2009 11.10 11.20 11.10 11.10 10,948 +0.08(+0.69%)
Oct 23, 2009 10.88 11.02 10.88 11.02 13,568 +0.18(+1.69%)
Oct 22, 2009 10.87 10.87 10.56 10.84 24,425 -0.03(-0.28%)
Oct 21, 2009 10.97 11.13 10.86 10.87 46,821 -0.09(-0.84%)
Oct 20, 2009 11.05 11.21 10.96 10.96 11,474 -0.04(-0.36%)
Oct 19, 2009 10.80 11.28 10.80 11.00 12,428 -0.07(-0.66%)
Oct 16, 2009 11.02 11.28 10.88 11.07 12,310 -0.13(-1.17%)
Oct 15, 2009 11.39 11.48 11.06 11.21 56,689 -0.01(-0.11%)
Oct 14, 2009 11.25 11.28 10.98 11.22 29,095 +0.05(+0.41%)
Oct 13, 2009 10.71 11.17 10.64 11.17 23,053 +0.30(+2.79%)
Oct 12, 2009 10.10 10.87 9.953 10.87 21,077 +0.60(+5.85%)
Oct 09, 2009 10.23 10.41 10.22 10.27 2,929 +0.09(+0.86%)
Oct 08, 2009 9.938 10.26 9.874 10.18 6,614 +0.08(+0.76%)
Oct 07, 2009 10.56 10.70 10.10 10.10 15,808 -0.34(-3.28%)
Oct 06, 2009 10.41 10.72 10.41 10.45 6,150 +0.13(+1.27%)
Oct 05, 2009 9.840 10.32 9.840 10.32 5,947 +0.14(+1.33%)
Oct 02, 2009 10.10 10.47 10.10 10.18 2,939 -0.15(-1.49%)
Oct 01, 2009 10.39 10.64 10.33 10.33 6,428 -0.06(-0.58%)
Sep 30, 2009 9.956 10.39 9.858 10.39 33,988 +0.58(+5.96%)
Sep 29, 2009 9.797 9.981 9.767 9.809 17,784 +0.01(+0.13%)
Sep 28, 2009 9.338 9.920 9.047 9.797 47,017 +0.16(+1.65%)
Sep 25, 2009 10.18 10.18 9.366 9.639 57,763 -0.66(-6.41%)
Sep 24, 2009 10.35 10.35 10.06 10.30 7,542 -0.05(-0.47%)
Sep 23, 2009 10.72 10.94 10.35 10.35 35,446 -0.44(-4.12%)
Sep 22, 2009 10.61 10.94 10.60 10.79 29,610 +0.48(+4.66%)
Sep 21, 2009 10.18 10.66 10.18 10.31 13,869 +0.12(+1.14%)
Sep 18, 2009 10.34 10.34 10.05 10.19 16,232 -0.26(-2.45%)
Sep 17, 2009 10.34 10.59 10.34 10.45 11,726 -0.03(-0.29%)
Sep 16, 2009 10.59 10.63 10.36 10.48 10,469 +0.15(+1.50%)
Sep 15, 2009 9.765 10.65 9.750 10.33 33,542 -0.05(-0.46%)
Sep 14, 2009 10.54 10.57 9.905 10.37 39,643 -0.17(-1.59%)
Sep 11, 2009 10.51 10.73 10.51 10.54 24,671 +0.03(+0.29%)
Sep 10, 2009 10.41 10.53 10.12 10.51 31,953 +0.32(+3.14%)
Sep 09, 2009 10.14 10.58 10.14 10.19 79,018 +0.03(+0.27%)
Sep 08, 2009 8.866 10.51 8.818 10.16 71,482 +1.35(+15.27%)
Sep 04, 2009 8.394 8.821 8.361 8.818 32,446 +0.57(+6.91%)
Sep 03, 2009 8.120 8.379 8.120 8.248 8,008 +0.19(+2.34%)
Sep 02, 2009 8.166 8.501 7.922 8.059 18,694 -0.10(-1.27%)
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.