Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.945 10.06 9.847 9.941 12,968 -0.12(-1.22%)
Apr 29, 2013 9.792 10.06 9.792 10.06 12,359 +0.22(+2.20%)
Apr 26, 2013 9.901 9.901 9.831 9.847 1,409 -0.01(-0.08%)
Apr 25, 2013 9.988 9.988 9.782 9.855 12,826 -0.02(-0.20%)
Apr 24, 2013 9.874 9.937 9.577 9.874 3,579 -0.13(-1.33%)
Apr 23, 2013 9.920 10.01 9.616 10.01 71,573 +0.07(+0.75%)
Apr 22, 2013 9.698 9.988 9.698 9.933 6,791 +0.25(+2.54%)
Apr 19, 2013 9.573 9.841 9.562 9.687 15,687 +0.13(+1.31%)
Apr 18, 2013 9.519 9.777 9.511 9.562 14,158 +0.04(+0.42%)
Apr 17, 2013 9.534 9.777 9.444 9.522 4,191 -0.16(-1.62%)
Apr 16, 2013 9.593 9.816 9.081 9.679 13,885 -0.10(-1.00%)
Apr 15, 2013 10.02 10.02 9.691 9.777 11,944 -0.27(-2.72%)
Apr 12, 2013 9.788 10.05 9.784 10.05 6,983 +0.14(+1.38%)
Apr 11, 2013 9.581 9.914 9.417 9.914 27,693 +0.41(+4.32%)
Apr 10, 2013 9.562 9.565 9.405 9.503 6,914 +0.04(+0.41%)
Apr 09, 2013 9.632 9.632 9.405 9.464 8,517 -0.20(-2.10%)
Apr 08, 2013 9.569 9.675 8.932 9.667 12,169 +0.27(+2.83%)
Apr 05, 2013 9.394 9.659 9.378 9.401 14,253 +0.02(+0.17%)
Apr 04, 2013 9.249 9.538 9.170 9.386 7,305 -0.00(-0.04%)
Apr 03, 2013 9.538 9.538 9.190 9.389 5,671 -0.20(-2.04%)
Apr 02, 2013 9.511 9.601 9.206 9.585 10,962 +0.09(+0.91%)
Apr 01, 2013 9.698 9.698 9.214 9.499 18,319 -0.14(-1.46%)
Mar 28, 2013 9.546 9.706 9.479 9.640 16,460 +0.16(+1.65%)
Mar 27, 2013 8.963 9.558 8.963 9.483 45,020 +0.49(+5.43%)
Mar 26, 2013 9.229 9.229 8.697 8.995 14,450 -0.13(-1.39%)
Mar 25, 2013 9.122 9.122 8.928 9.122 14,102 +0.08(+0.86%)
Mar 22, 2013 9.219 9.289 8.935 9.044 10,691 +0.04(+0.43%)
Mar 21, 2013 9.191 9.219 8.889 9.005 3,928 -0.18(-1.94%)
Mar 20, 2013 9.025 9.230 8.892 9.184 10,091 -0.01(-0.13%)
Mar 19, 2013 9.195 9.199 9.025 9.195 3,774 +0.03(+0.30%)
Mar 18, 2013 9.213 9.285 9.025 9.168 3,810 +0.27(+3.00%)
Mar 15, 2013 8.869 8.943 8.869 8.900 4,712 +0.07(+0.79%)
Mar 14, 2013 8.772 8.842 8.772 8.830 2,073 +0.03(+0.32%)
Mar 13, 2013 8.928 8.928 8.710 8.803 10,807 -0.07(-0.80%)
Mar 12, 2013 8.916 8.931 8.237 8.873 19,010 +0.10(+1.15%)
Mar 11, 2013 8.970 8.970 8.699 8.772 20,612 -0.14(-1.53%)
Mar 08, 2013 8.842 9.048 8.842 8.908 3,936 -0.08(-0.91%)
Mar 07, 2013 8.990 9.219 8.777 8.990 22,475 -0.33(-3.50%)
Mar 06, 2013 9.389 9.389 9.316 9.316 5,054 +0.00(+0.00%)
Mar 05, 2013 9.409 9.409 9.044 9.316 11,850 -0.08(-0.83%)
Mar 04, 2013 9.401 9.471 9.393 9.393 15,718 +0.07(+0.80%)
Mar 01, 2013 9.354 9.358 9.316 9.319 3,668 -0.03(-0.34%)
Feb 28, 2013 9.354 9.354 9.219 9.351 8,012 -0.00(-0.04%)
Feb 27, 2013 9.471 9.471 9.200 9.354 8,862 +0.02(+0.17%)
Feb 26, 2013 9.378 9.483 9.316 9.339 9,828 +0.12(+1.34%)
Feb 25, 2013 9.096 9.408 9.053 9.215 19,333 +0.19(+2.06%)
Feb 22, 2013 9.007 9.034 8.861 9.030 12,210 +0.02(+0.25%)
Feb 21, 2013 9.030 9.030 8.668 9.007 14,453 +0.14(+1.61%)
Feb 20, 2013 8.664 8.915 8.664 8.865 8,081 +0.39(+4.64%)
Feb 19, 2013 8.930 8.930 8.399 8.472 34,498 -0.54(-6.02%)
Feb 15, 2013 9.265 9.265 8.880 9.015 5,479 +0.14(+1.61%)
Feb 14, 2013 8.907 9.084 8.842 8.872 12,459 -0.04(-0.40%)
Feb 13, 2013 8.664 8.907 8.607 8.907 7,606 +0.07(+0.78%)
Feb 12, 2013 8.822 8.838 8.718 8.838 6,328 +0.13(+1.44%)
Feb 11, 2013 8.614 8.712 8.544 8.712 10,717 +0.02(+0.28%)
Feb 08, 2013 8.703 8.771 8.664 8.688 8,385 +0.00(+0.04%)
Feb 07, 2013 8.853 8.926 8.684 8.684 2,363 -0.25(-2.80%)
Feb 06, 2013 8.884 8.957 8.664 8.934 21,034 -0.26(-2.81%)
Feb 04, 2013 9.246 9.303 9.154 9.192 14,586 -0.15(-1.61%)
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.