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 (%)
Nov 28, 2008 12.30 12.30 11.87 12.29 6,290 -0.24(-1.91%)
Nov 26, 2008 11.95 12.58 11.88 12.53 7,076 +0.85(+7.29%)
Nov 25, 2008 11.95 11.95 11.68 11.68 11,882 -0.03(-0.30%)
Nov 24, 2008 11.67 11.81 11.31 11.72 38,133 +0.33(+2.93%)
Nov 21, 2008 12.39 12.65 10.75 11.38 48,946 -1.00(-8.10%)
Nov 20, 2008 13.13 13.36 12.39 12.39 18,564 -0.75(-5.70%)
Nov 19, 2008 13.57 13.57 13.13 13.14 8,893 -0.30(-2.21%)
Nov 18, 2008 13.79 13.79 13.43 13.43 6,322 -0.35(-2.56%)
Nov 17, 2008 14.71 14.71 13.79 13.79 13,034 -1.19(-7.98%)
Nov 14, 2008 14.13 14.99 13.72 14.98 0 +0.56(+3.87%)
Nov 13, 2008 13.43 14.42 12.51 14.42 36,556 +0.58(+4.22%)
Nov 12, 2008 13.58 14.00 13.58 13.84 8,476 -0.28(-2.01%)
Nov 11, 2008 14.14 14.14 13.86 14.12 2,121 -0.21(-1.50%)
Nov 10, 2008 14.63 14.63 13.72 14.34 30,763 +0.04(+0.30%)
Nov 07, 2008 14.71 15.12 13.70 14.30 0 -0.69(-4.60%)
Nov 06, 2008 13.87 14.99 13.57 14.99 22,517 +0.76(+5.31%)
Nov 05, 2008 14.71 15.12 14.23 14.23 9,547 -0.48(-3.23%)
Nov 04, 2008 14.71 15.27 14.42 14.71 12,906 +0.13(+0.88%)
Nov 03, 2008 14.85 14.99 14.00 14.58 45,028 -0.42(-2.81%)
Oct 31, 2008 14.43 15.00 14.43 15.00 10,519 +0.22(+1.50%)
Oct 30, 2008 14.85 15.58 14.71 14.78 29,837 +0.78(+5.56%)
Oct 29, 2008 13.57 14.71 13.57 14.00 32,065 +0.35(+2.59%)
Oct 28, 2008 13.71 13.71 12.86 13.65 20,098 -0.62(-4.32%)
Oct 27, 2008 14.48 14.48 13.65 14.26 18,881 -0.29(-1.98%)
Oct 24, 2008 15.04 15.31 14.43 14.55 18,874 -0.49(-3.26%)
Oct 23, 2008 15.58 15.66 15.04 15.04 8,977 -0.58(-3.74%)
Oct 22, 2008 16.63 16.63 15.19 15.63 29,797 -1.02(-6.15%)
Oct 21, 2008 16.24 17.82 16.15 16.65 13,915 +0.29(+1.76%)
Oct 20, 2008 15.53 16.71 15.53 16.36 33,080 +1.13(+7.40%)
Oct 17, 2008 14.90 15.26 14.76 15.23 12,737 +0.67(+4.59%)
Oct 16, 2008 14.20 15.31 14.20 14.56 12,065 +0.03(+0.19%)
Oct 15, 2008 14.65 14.89 14.20 14.54 22,339 +0.05(+0.34%)
Oct 14, 2008 14.76 15.40 14.36 14.49 43,863 -0.05(-0.34%)
Oct 13, 2008 12.81 15.59 12.55 14.54 73,266 +2.63(+22.08%)
Oct 10, 2008 11.93 12.67 10.59 11.91 90,916 -0.76(-6.02%)
Oct 09, 2008 12.17 13.84 11.97 12.67 67,998 +0.50(+4.12%)
Oct 08, 2008 12.63 12.63 10.67 12.17 114,552 -0.99(-7.51%)
Oct 07, 2008 13.17 13.65 12.84 13.16 125,447 -0.21(-1.56%)
Oct 06, 2008 14.48 14.62 12.67 13.37 173,792 -1.67(-11.11%)
Oct 03, 2008 15.46 15.98 14.76 15.04 0 +0.41(+2.82%)
Oct 02, 2008 17.96 17.96 14.63 14.63 51,228 -2.88(-16.44%)
Oct 01, 2008 17.54 17.67 17.00 17.50 18,199 +0.03(+0.16%)
Sep 30, 2008 18.46 19.29 17.27 17.47 41,167 -1.04(-5.64%)
Sep 29, 2008 19.49 20.15 18.38 18.52 42,664 -1.23(-6.21%)
Sep 26, 2008 19.63 19.86 19.22 19.74 0 +0.49(+2.55%)
Sep 25, 2008 19.26 19.53 19.22 19.25 24,860 -0.28(-1.41%)
Sep 24, 2008 19.53 19.66 19.39 19.53 25,471 +0.19(+1.00%)
Sep 23, 2008 19.40 19.66 19.31 19.34 18,000 -0.06(-0.33%)
Sep 22, 2008 18.95 19.66 18.95 19.40 30,474 +0.70(+3.73%)
Sep 19, 2008 17.60 19.39 17.60 18.70 0 +0.63(+3.47%)
Sep 18, 2008 17.61 18.11 17.05 18.08 19,665 +0.86(+4.98%)
Sep 17, 2008 16.78 17.44 16.78 17.22 32,953 +0.09(+0.55%)
Sep 16, 2008 18.30 18.30 16.50 17.12 58,472 -1.59(-8.51%)
Sep 15, 2008 18.22 18.72 18.22 18.72 32,357 +0.03(+0.18%)
Sep 12, 2008 18.43 18.68 18.23 18.68 15,633 +0.20(+1.06%)
Sep 11, 2008 18.57 18.76 18.31 18.49 15,088 -0.47(-2.49%)
Sep 10, 2008 18.98 19.01 18.15 18.96 50,201 -0.05(-0.25%)
Sep 09, 2008 19.67 19.80 19.01 19.01 36,786 -0.81(-4.08%)
Sep 08, 2008 19.39 19.94 19.29 19.81 27,318 +0.26(+1.34%)
Sep 05, 2008 19.91 20.16 18.37 19.55 0 -0.63(-3.11%)
Sep 04, 2008 19.42 20.18 19.10 20.18 50,652 +1.14(+6.01%)
Sep 03, 2008 20.42 20.60 19.04 19.04 30,012 -1.45(-7.08%)
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.