Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.073 8.138 8.052 8.052 9,848 -0.14(-1.75%)
Jun 29, 2009 8.123 8.197 8.101 8.195 5,007 +0.11(+1.33%)
Jun 26, 2009 8.088 8.088 8.088 8.088 333 -0.01(-0.07%)
Jun 25, 2009 8.332 8.335 8.094 8.094 14,251 +0.00(+0.02%)
Jun 24, 2009 8.055 8.359 8.055 8.092 7,082 +0.03(+0.41%)
Jun 23, 2009 8.055 8.261 8.052 8.059 12,742 -0.04(-0.46%)
Jun 22, 2009 8.096 8.111 8.096 8.096 3,017 +0.01(+0.11%)
Jun 19, 2009 8.201 8.221 8.088 8.088 6,864 -0.11(-1.38%)
Jun 18, 2009 8.165 8.261 8.052 8.201 18,107 -0.01(-0.14%)
Jun 17, 2009 8.261 8.261 8.212 8.212 5,311 -0.03(-0.41%)
Jun 16, 2009 8.111 8.266 8.096 8.246 9,406 +0.03(+0.36%)
Jun 15, 2009 8.246 8.260 8.126 8.216 20,367 -0.06(-0.72%)
Jun 12, 2009 8.344 8.409 8.147 8.275 10,214 -0.07(-0.82%)
Jun 11, 2009 8.350 8.365 8.320 8.344 10,730 +0.13(+1.56%)
Jun 10, 2009 8.231 8.331 8.061 8.216 5,029 +0.12(+1.44%)
Jun 09, 2009 8.246 8.465 8.079 8.099 19,254 -0.13(-1.59%)
Jun 08, 2009 8.457 8.457 8.201 8.231 14,218 -0.34(-4.00%)
Jun 05, 2009 8.633 8.633 8.442 8.574 12,031 -0.06(-0.69%)
Jun 04, 2009 8.439 8.633 8.350 8.633 13,329 +0.19(+2.30%)
Jun 03, 2009 8.350 8.469 8.201 8.439 10,663 -0.04(-0.42%)
Jun 02, 2009 8.535 8.535 8.293 8.475 3,353 -0.10(-1.15%)
Jun 01, 2009 8.535 8.574 8.052 8.574 18,275 +0.40(+4.93%)
May 29, 2009 7.873 8.186 7.846 8.171 18,191 +0.30(+3.79%)
May 28, 2009 7.757 7.873 7.757 7.873 6,706 +0.06(+0.76%)
May 27, 2009 8.171 8.171 7.760 7.813 13,872 -0.35(-4.24%)
May 22, 2009 8.161 8.159 8.159 8.159 14,143 +0.04(+0.46%)
May 21, 2009 8.232 8.345 8.045 8.122 85,434 -0.02(-0.25%)
May 20, 2009 8.265 8.265 8.063 8.143 29,471 -0.23(-2.70%)
May 19, 2009 8.276 8.446 8.063 8.369 37,724 -0.02(-0.24%)
May 18, 2009 8.158 8.389 8.095 8.389 10,145 +0.07(+0.86%)
May 15, 2009 8.639 8.739 8.318 8.318 43,122 -0.53(-5.94%)
May 14, 2009 8.493 8.844 8.493 8.844 8,418 +0.35(+4.13%)
May 13, 2009 8.469 8.909 8.469 8.493 9,091 -0.53(-5.92%)
May 12, 2009 8.760 9.206 8.760 9.028 6,903 +0.34(+3.93%)
May 11, 2009 9.057 9.063 8.686 8.686 8,755 -0.64(-6.85%)
May 08, 2009 8.909 9.325 8.867 9.325 11,142 +0.57(+6.55%)
May 07, 2009 8.389 8.954 8.360 8.752 8,081 +0.39(+4.73%)
May 06, 2009 8.196 8.357 8.196 8.357 8,923 +0.12(+1.44%)
May 05, 2009 8.069 8.270 8.069 8.238 11,115 -0.08(-0.93%)
May 04, 2009 8.315 8.315 8.221 8.315 29,626 +0.21(+2.56%)
May 01, 2009 8.232 8.389 8.092 8.107 9,691 -0.03(-0.38%)
Apr 30, 2009 8.232 8.326 8.103 8.138 4,502 -0.10(-1.24%)
Apr 29, 2009 8.137 8.330 8.137 8.241 1,683 +0.09(+1.06%)
Apr 28, 2009 7.843 8.371 7.843 8.155 15,287 -0.04(-0.54%)
Apr 27, 2009 7.986 8.199 7.983 8.199 8,502 +0.19(+2.43%)
Apr 24, 2009 8.261 8.261 8.004 8.004 3,553 +0.03(+0.34%)
Apr 23, 2009 8.001 8.010 7.977 7.977 6,295 -0.01(-0.19%)
Apr 22, 2009 7.983 8.228 7.977 7.992 12,286 +0.01(+0.15%)
Apr 21, 2009 8.155 8.539 7.977 7.980 13,775 -0.03(-0.33%)
Apr 20, 2009 8.276 8.276 8.007 8.007 9,138 -0.15(-1.81%)
Apr 17, 2009 8.125 8.228 8.051 8.155 25,408 -0.07(-0.90%)
Apr 16, 2009 8.382 8.382 8.228 8.228 6,264 +0.07(+0.87%)
Apr 15, 2009 7.815 8.397 7.623 8.158 34,306 +0.33(+4.19%)
Apr 14, 2009 7.807 7.989 7.682 7.830 5,239 -0.08(-0.97%)
Apr 13, 2009 8.125 8.623 7.827 7.906 16,787 -0.37(-4.43%)
Apr 09, 2009 8.731 8.731 8.125 8.273 18,615 -0.01(-0.07%)
Apr 08, 2009 8.199 8.335 7.948 8.279 17,329 +0.01(+0.07%)
Apr 07, 2009 8.273 8.428 8.273 8.273 6,938 -0.19(-2.27%)
Apr 06, 2009 8.125 8.568 8.125 8.465 8,776 +0.19(+2.32%)
Apr 03, 2009 7.977 8.387 7.974 8.273 3,046 +0.30(+3.70%)
Apr 02, 2009 7.977 7.977 7.977 7.977 1,015 +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.