Mesa Royalty Trust (NY: MTR )

5.878 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.872 8.872 8.618 8.630 6,363 -0.20(-2.29%)
Jul 30, 2013 8.809 8.868 8.765 8.833 5,048 -0.10(-1.15%)
Jul 29, 2013 8.912 8.936 8.912 8.936 808 +0.24(+2.81%)
Jul 26, 2013 8.574 8.735 8.574 8.691 2,591 +0.10(+1.20%)
Jul 25, 2013 8.589 8.589 8.589 8.589 253 +0.00(+0.00%)
Jul 24, 2013 8.889 8.889 8.533 8.589 5,315 -0.00(-0.05%)
Jul 23, 2013 8.593 8.786 8.514 8.593 18,913 +0.07(+0.79%)
Jul 22, 2013 8.667 8.810 8.510 8.525 14,997 -0.14(-1.60%)
Jul 19, 2013 8.691 8.790 8.597 8.664 3,290 -0.14(-1.62%)
Jul 18, 2013 8.790 8.810 8.612 8.806 3,417 +0.04(+0.50%)
Jul 17, 2013 8.727 8.810 8.727 8.762 2,948 +0.13(+1.51%)
Jul 16, 2013 8.770 8.770 8.494 8.632 4,535 -0.17(-1.97%)
Jul 15, 2013 8.400 8.810 8.399 8.806 16,010 -0.04(-0.45%)
Jul 12, 2013 8.845 8.845 8.845 8.845 840 +0.41(+4.87%)
Jul 11, 2013 8.419 8.450 8.395 8.435 2,285 +0.04(+0.47%)
Jul 10, 2013 8.399 8.648 8.296 8.395 16,822 -0.04(-0.52%)
Jul 09, 2013 8.494 8.702 8.387 8.439 4,533 +0.04(+0.52%)
Jul 08, 2013 8.395 8.432 8.375 8.395 12,491 -0.02(-0.23%)
Jul 05, 2013 8.522 8.529 8.375 8.415 15,519 -0.16(-1.84%)
Jul 03, 2013 8.960 8.964 8.573 8.573 3,143 +0.00(+0.00%)
Jul 02, 2013 8.597 8.632 8.466 8.573 4,968 -0.07(-0.78%)
Jul 01, 2013 8.601 8.924 8.601 8.640 4,809 -0.35(-3.87%)
Jun 28, 2013 9.138 9.142 8.597 8.988 9,365 +0.00(+0.00%)
Jun 27, 2013 8.928 9.150 8.897 8.988 19,814 +0.28(+3.27%)
Jun 26, 2013 8.423 8.869 8.423 8.703 4,196 +0.29(+3.39%)
Jun 25, 2013 8.449 8.645 8.394 8.417 8,542 -0.03(-0.37%)
Jun 24, 2013 8.834 8.834 8.441 8.449 8,840 -0.17(-1.92%)
Jun 21, 2013 8.739 8.846 8.449 8.614 5,463 +0.04(+0.46%)
Jun 20, 2013 8.567 8.739 8.425 8.574 15,217 -0.17(-1.93%)
Jun 19, 2013 8.645 8.743 8.645 8.743 2,672 -0.10(-1.16%)
Jun 18, 2013 8.453 8.846 8.453 8.846 13,031 +0.22(+2.55%)
Jun 17, 2013 8.562 8.645 8.559 8.625 10,204 -0.04(-0.41%)
Jun 14, 2013 8.586 8.692 8.559 8.661 4,662 -0.07(-0.77%)
Jun 13, 2013 8.567 8.743 8.547 8.728 1,926 -0.12(-1.33%)
Jun 12, 2013 8.842 8.845 8.633 8.845 2,687 +0.29(+3.35%)
Jun 11, 2013 8.606 8.845 8.559 8.559 1,537 +0.01(+0.14%)
Jun 10, 2013 8.449 8.684 8.449 8.547 3,964 +0.10(+1.16%)
Jun 07, 2013 8.928 8.999 8.449 8.449 21,722 -0.31(-3.54%)
Jun 06, 2013 8.904 8.923 8.759 8.759 3,397 +0.03(+0.32%)
Jun 05, 2013 8.881 8.960 8.315 8.732 25,379 -0.18(-2.02%)
Jun 04, 2013 8.751 9.017 8.743 8.912 16,551 +0.04(+0.43%)
Jun 03, 2013 9.329 9.329 8.818 8.873 13,970 -0.60(-6.35%)
May 31, 2013 9.423 9.474 9.109 9.474 7,138 +0.22(+2.35%)
May 30, 2013 9.745 9.745 9.257 9.257 15,945 -0.19(-2.01%)
May 29, 2013 9.686 9.686 9.427 9.447 16,161 -0.13(-1.33%)
May 28, 2013 9.825 9.898 9.558 9.574 8,460 -0.34(-3.44%)
May 24, 2013 9.691 9.963 9.593 9.915 5,356 +0.20(+2.01%)
May 23, 2013 9.840 9.996 9.679 9.720 10,195 -0.12(-1.23%)
May 22, 2013 10.02 10.04 9.801 9.840 10,419 -0.18(-1.76%)
May 21, 2013 9.801 10.02 9.797 10.02 7,950 +0.04(+0.43%)
May 20, 2013 9.989 10.04 9.974 9.974 5,902 +0.00(+0.04%)
May 17, 2013 9.938 9.970 9.879 9.970 4,040 +0.06(+0.61%)
May 16, 2013 9.879 9.933 9.801 9.910 13,501 -0.19(-1.84%)
May 15, 2013 9.801 10.15 9.801 10.10 21,375 +0.19(+1.92%)
May 13, 2013 9.809 9.909 9.809 9.905 7,210 +0.00(+0.01%)
May 10, 2013 9.821 9.904 9.727 9.904 12,327 +0.05(+0.53%)
May 09, 2013 9.836 9.997 9.836 9.852 18,441 -0.08(-0.83%)
May 08, 2013 9.836 9.958 9.836 9.934 31,925 +0.06(+0.64%)
May 07, 2013 9.821 9.919 9.821 9.872 37,717 +0.03(+0.28%)
May 06, 2013 9.844 9.844 9.801 9.844 13,092 +0.04(+0.40%)
May 03, 2013 9.840 9.840 9.805 9.805 8,228 -0.03(-0.32%)
May 02, 2013 9.840 9.868 9.801 9.836 4,846 +0.03(+0.28%)
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.