Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.309 8.313 8.113 8.264 10,525 +0.00(+0.00%)
Nov 29, 2012 8.302 8.302 8.109 8.264 16,818 +0.10(+1.20%)
Nov 28, 2012 8.302 8.389 8.166 8.166 18,613 -0.32(-3.80%)
Nov 27, 2012 8.563 8.773 8.334 8.488 25,394 -0.15(-1.74%)
Nov 26, 2012 8.485 8.807 8.323 8.639 11,666 -0.02(-0.22%)
Nov 23, 2012 8.686 8.826 8.508 8.657 12,247 +0.28(+3.40%)
Nov 21, 2012 8.417 8.635 8.373 8.373 9,718 +0.05(+0.64%)
Nov 20, 2012 8.263 8.439 8.213 8.319 5,609 -0.02(-0.27%)
Nov 19, 2012 8.113 8.402 8.113 8.342 28,730 +0.15(+1.88%)
Nov 16, 2012 8.192 8.207 7.981 8.188 31,081 -0.10(-1.19%)
Nov 15, 2012 8.263 8.446 8.263 8.286 12,172 -0.11(-1.29%)
Nov 14, 2012 8.368 8.571 8.301 8.394 29,734 +0.04(+0.50%)
Nov 13, 2012 7.887 8.353 7.887 8.353 29,753 +0.46(+5.83%)
Nov 12, 2012 9.052 9.052 7.681 7.893 47,048 -1.16(-12.81%)
Nov 09, 2012 9.014 9.168 8.879 9.052 22,769 +0.15(+1.64%)
Nov 08, 2012 9.615 9.785 8.808 8.905 76,130 -0.72(-7.53%)
Nov 07, 2012 9.773 9.902 9.630 9.630 16,728 -0.29(-2.88%)
Nov 06, 2012 9.825 9.916 9.765 9.916 6,882 +0.08(+0.80%)
Nov 05, 2012 9.717 9.953 9.717 9.837 5,513 +0.20(+2.11%)
Nov 02, 2012 9.653 10.12 9.634 9.634 23,738 -0.02(-0.18%)
Nov 01, 2012 9.792 10.02 9.578 9.651 9,888 -0.06(-0.60%)
Oct 31, 2012 10.13 10.13 9.281 9.709 50,216 +0.02(+0.20%)
Oct 26, 2012 9.480 9.690 9.690 9.690 3,727 +0.13(+1.31%)
Oct 25, 2012 9.743 9.743 9.446 9.564 14,696 -0.08(-0.88%)
Oct 24, 2012 10.13 10.13 9.578 9.649 20,809 -0.44(-4.39%)
Oct 23, 2012 10.13 10.14 9.991 10.09 7,159 -0.09(-0.85%)
Oct 19, 2012 10.29 10.29 10.17 10.18 15,522 -0.13(-1.28%)
Oct 18, 2012 10.14 10.31 10.14 10.31 14,704 +0.17(+1.67%)
Oct 17, 2012 10.06 10.17 10.05 10.14 7,015 +0.10(+0.97%)
Oct 16, 2012 9.927 10.10 9.927 10.04 4,675 +0.12(+1.25%)
Oct 15, 2012 10.10 10.10 9.919 9.919 18,522 -0.18(-1.79%)
Oct 12, 2012 10.03 10.10 10.02 10.10 9,055 +0.07(+0.71%)
Oct 11, 2012 10.02 10.14 10.02 10.03 11,102 -0.04(-0.37%)
Oct 10, 2012 9.765 10.07 9.743 10.07 8,746 +0.31(+3.20%)
Oct 09, 2012 9.649 9.753 9.548 9.753 15,602 -0.00(-0.05%)
Oct 08, 2012 9.529 9.762 9.529 9.758 1,914 +0.22(+2.28%)
Oct 05, 2012 9.566 9.566 9.525 9.540 5,790 -0.10(-1.05%)
Oct 04, 2012 9.732 9.732 9.525 9.641 20,982 -0.09(-0.93%)
Oct 03, 2012 9.611 9.732 9.611 9.732 7,643 +0.17(+1.81%)
Oct 02, 2012 9.611 9.615 9.469 9.558 6,097 +0.04(+0.43%)
Oct 01, 2012 9.604 9.604 9.446 9.517 8,666 +0.05(+0.51%)
Sep 28, 2012 9.386 9.578 9.358 9.469 14,912 +0.13(+1.38%)
Sep 27, 2012 9.243 9.364 9.243 9.339 6,680 +0.04(+0.43%)
Sep 26, 2012 9.330 9.330 9.078 9.300 8,506 -0.03(-0.32%)
Sep 25, 2012 9.329 9.333 9.165 9.329 14,563 +0.13(+1.42%)
Sep 24, 2012 9.255 9.277 9.146 9.199 18,731 +0.21(+2.33%)
Sep 21, 2012 9.085 9.236 8.990 8.990 16,104 +0.02(+0.21%)
Sep 20, 2012 8.990 9.236 8.967 8.971 19,280 -0.02(-0.21%)
Sep 19, 2012 8.866 8.993 8.811 8.990 4,119 +0.12(+1.39%)
Sep 18, 2012 8.863 8.866 8.781 8.866 13,347 +0.00(+0.05%)
Sep 17, 2012 8.885 8.955 8.807 8.862 21,694 -0.00(-0.05%)
Sep 14, 2012 8.934 8.934 8.814 8.866 7,486 +0.01(+0.07%)
Sep 13, 2012 8.907 8.956 8.810 8.860 7,470 -0.10(-1.11%)
Sep 12, 2012 8.960 8.997 8.818 8.960 15,640 +0.11(+1.22%)
Sep 11, 2012 8.919 8.997 8.822 8.851 8,116 -0.05(-0.55%)
Sep 10, 2012 8.997 8.997 8.815 8.900 14,419 -0.13(-1.41%)
Sep 07, 2012 8.717 9.064 8.717 9.027 18,327 +0.31(+3.55%)
Sep 06, 2012 8.840 9.113 8.590 8.717 37,123 +0.16(+1.84%)
Sep 05, 2012 9.240 9.519 8.560 8.560 58,579 -0.92(-9.72%)
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.