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 (%)
May 31, 2012 10.20 10.27 9.991 10.16 14,558 -0.19(-1.82%)
May 30, 2012 10.77 10.77 10.18 10.35 16,542 -0.55(-5.06%)
May 29, 2012 10.98 11.06 10.75 10.90 14,650 +0.05(+0.49%)
May 25, 2012 11.00 11.00 10.80 10.85 5,501 -0.26(-2.35%)
May 24, 2012 11.23 11.24 11.06 11.11 8,627 -0.14(-1.26%)
May 23, 2012 11.24 11.26 10.88 11.26 11,879 +0.01(+0.12%)
May 22, 2012 11.33 11.33 11.13 11.24 8,355 -0.18(-1.61%)
May 21, 2012 11.21 11.44 11.06 11.43 20,474 -0.18(-1.59%)
May 18, 2012 11.77 11.85 11.56 11.61 5,968 -0.04(-0.32%)
May 17, 2012 11.80 11.87 11.56 11.65 6,497 -0.22(-1.86%)
May 16, 2012 11.76 11.98 11.51 11.87 4,213 +0.07(+0.62%)
May 15, 2012 11.98 11.98 11.78 11.80 6,304 -0.18(-1.54%)
May 14, 2012 12.41 12.41 11.98 11.98 6,318 -0.42(-3.42%)
May 11, 2012 12.52 12.52 12.35 12.40 2,561 -0.31(-2.46%)
May 10, 2012 12.53 13.25 12.51 12.72 5,938 +0.26(+2.07%)
May 09, 2012 12.42 12.48 12.42 12.46 10,748 +0.11(+0.87%)
May 08, 2012 12.71 12.71 12.35 12.35 4,728 -0.38(-3.01%)
May 07, 2012 12.79 12.98 12.56 12.74 6,524 +0.00(+0.00%)
May 04, 2012 12.83 12.97 12.74 12.74 9,242 -0.02(-0.14%)
May 03, 2012 12.39 12.90 12.28 12.75 23,778 +0.29(+2.37%)
May 02, 2012 11.91 12.58 11.91 12.46 20,867 +0.39(+3.21%)
May 01, 2012 11.72 12.07 11.72 12.07 28,643 +0.55(+4.73%)
Apr 30, 2012 11.29 11.78 11.29 11.53 22,392 +0.01(+0.13%)
Apr 27, 2012 11.44 11.56 11.25 11.51 8,225 -0.04(-0.38%)
Apr 26, 2012 11.26 11.61 11.21 11.56 21,573 +0.10(+0.87%)
Apr 25, 2012 10.98 11.49 10.81 11.46 34,991 +0.57(+5.22%)
Apr 24, 2012 11.58 11.66 10.74 10.89 57,055 -0.64(-5.56%)
Apr 23, 2012 12.14 12.17 11.46 11.53 68,490 -0.74(-6.04%)
Apr 20, 2012 12.10 12.28 12.08 12.27 24,608 +0.17(+1.42%)
Apr 19, 2012 12.46 12.46 11.95 12.10 49,943 -0.44(-3.51%)
Apr 18, 2012 13.29 13.29 12.39 12.54 104,401 -1.08(-7.92%)
Apr 17, 2012 13.57 13.80 13.56 13.61 13,983 +0.05(+0.38%)
Apr 16, 2012 13.84 14.09 13.56 13.56 14,490 -0.28(-2.01%)
Apr 13, 2012 13.88 14.05 13.84 13.84 5,824 -0.23(-1.64%)
Apr 12, 2012 13.93 14.14 13.87 14.07 8,901 -0.07(-0.49%)
Apr 11, 2012 14.33 14.48 14.09 14.14 5,464 +0.02(+0.13%)
Apr 10, 2012 14.37 14.37 14.12 14.12 13,890 -0.25(-1.76%)
Apr 09, 2012 14.25 14.39 14.19 14.38 9,755 -0.18(-1.24%)
Apr 05, 2012 14.09 14.56 13.95 14.56 6,934 +0.52(+3.74%)
Apr 04, 2012 13.93 14.15 13.93 14.03 8,243 -0.05(-0.34%)
Apr 03, 2012 14.02 14.23 14.00 14.08 13,058 +0.06(+0.42%)
Apr 02, 2012 14.26 14.30 13.95 14.02 34,571 -0.29(-1.99%)
Mar 30, 2012 14.26 14.47 14.20 14.31 5,777 +0.08(+0.59%)
Mar 29, 2012 14.40 14.40 14.22 14.22 7,580 -0.21(-1.43%)
Mar 28, 2012 14.49 14.58 14.40 14.43 10,167 -0.10(-0.69%)
Mar 27, 2012 15.15 15.15 14.46 14.53 22,908 -0.76(-4.96%)
Mar 26, 2012 15.30 15.33 15.15 15.29 4,697 -0.04(-0.29%)
Mar 23, 2012 15.61 15.61 15.33 15.33 5,889 -0.16(-1.06%)
Mar 22, 2012 15.65 15.67 15.50 15.50 3,826 -0.09(-0.59%)
Mar 21, 2012 15.50 15.59 15.33 15.59 1,564 +0.09(+0.59%)
Mar 20, 2012 15.43 15.69 15.43 15.50 9,469 +0.06(+0.40%)
Mar 19, 2012 15.28 15.43 15.04 15.43 9,330 +0.19(+1.25%)
Mar 16, 2012 15.36 15.61 15.16 15.24 4,265 -0.19(-1.24%)
Mar 15, 2012 15.54 15.61 15.41 15.43 4,341 -0.17(-1.07%)
Mar 14, 2012 15.48 15.70 15.48 15.60 3,015 +0.05(+0.30%)
Mar 13, 2012 15.74 15.79 15.48 15.56 6,985 -0.18(-1.13%)
Mar 12, 2012 15.42 15.88 15.42 15.73 8,034 +0.13(+0.86%)
Mar 09, 2012 15.54 15.60 15.36 15.60 3,300 -0.10(-0.63%)
Mar 08, 2012 15.70 15.70 15.65 15.70 2,465 +0.14(+0.88%)
Mar 07, 2012 15.05 15.75 14.88 15.56 25,574 +0.59(+3.97%)
Mar 06, 2012 15.59 15.59 14.80 14.97 19,684 -0.80(-5.07%)
Mar 05, 2012 15.77 15.77 15.38 15.77 5,607 +0.07(+0.44%)
Mar 02, 2012 15.57 15.70 15.57 15.70 1,898 +0.00(+0.00%)
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.