Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.07 15.07 14.74 15.07 11,634 +0.03(+0.22%)
Jul 29, 2010 14.92 15.04 14.82 15.04 8,201 +0.19(+1.29%)
Jul 28, 2010 14.96 14.96 14.76 14.85 5,488 -0.08(-0.51%)
Jul 27, 2010 14.92 14.92 14.72 14.92 15,450 +0.01(+0.04%)
Jul 26, 2010 14.61 14.92 14.61 14.92 24,157 +0.17(+1.17%)
Jul 23, 2010 14.61 14.90 14.61 14.74 11,171 +0.11(+0.78%)
Jul 22, 2010 14.92 14.96 14.58 14.63 31,989 -0.03(-0.22%)
Jul 21, 2010 14.88 14.88 14.66 14.66 3,376 -0.21(-1.38%)
Jul 20, 2010 14.50 14.92 14.39 14.87 14,010 +0.35(+2.43%)
Jul 19, 2010 14.65 14.96 14.52 14.52 6,015 -0.13(-0.91%)
Jul 16, 2010 14.65 14.96 14.65 14.65 4,818 -0.01(-0.09%)
Jul 15, 2010 14.82 14.91 14.66 14.66 14,808 -0.28(-1.85%)
Jul 14, 2010 14.94 14.94 14.78 14.94 12,583 +0.16(+1.10%)
Jul 13, 2010 14.74 14.82 14.74 14.78 12,813 +0.10(+0.69%)
Jul 12, 2010 14.51 14.68 14.24 14.68 14,955 -0.05(-0.35%)
Jul 09, 2010 14.73 14.74 14.21 14.73 25,351 +0.45(+3.17%)
Jul 08, 2010 14.14 14.50 14.14 14.27 27,146 -0.02(-0.11%)
Jul 07, 2010 14.37 14.37 14.14 14.29 7,531 +0.00(+0.02%)
Jul 06, 2010 14.68 14.68 14.09 14.29 51,856 -0.18(-1.24%)
Jul 02, 2010 14.47 14.50 14.19 14.47 12,881 +0.13(+0.94%)
Jul 01, 2010 14.72 14.73 14.14 14.33 19,203 -0.62(-4.17%)
Jun 30, 2010 14.98 15.27 14.72 14.96 9,937 -0.18(-1.18%)
Jun 29, 2010 15.38 15.44 15.13 15.13 22,189 -0.16(-1.03%)
Jun 25, 2010 15.29 15.44 15.26 15.29 19,234 +0.00(+0.00%)
Jun 24, 2010 15.29 15.29 15.26 15.29 4,227 +0.03(+0.17%)
Jun 23, 2010 15.36 15.36 15.18 15.27 13,441 +0.06(+0.36%)
Jun 22, 2010 15.35 15.45 15.14 15.21 31,208 +0.00(+0.00%)
Jun 21, 2010 15.35 15.35 15.18 15.21 46,960 +0.01(+0.09%)
Jun 18, 2010 15.20 15.21 15.15 15.20 15,001 -0.01(-0.09%)
Jun 17, 2010 15.21 15.21 15.15 15.21 11,840 +0.00(+0.00%)
Jun 16, 2010 15.13 15.21 15.10 15.21 23,591 +0.00(+0.00%)
Jun 15, 2010 15.21 15.42 15.12 15.21 65,209 +0.11(+0.75%)
Jun 14, 2010 15.21 15.29 15.08 15.10 8,281 -0.11(-0.72%)
Jun 11, 2010 14.84 15.21 14.84 15.21 23,183 +0.16(+1.05%)
Jun 10, 2010 15.61 15.61 14.85 15.05 7,706 +0.08(+0.56%)
Jun 09, 2010 15.10 15.10 14.72 14.97 12,282 +0.01(+0.09%)
Jun 08, 2010 15.08 15.13 14.90 14.95 18,867 -0.11(-0.71%)
Jun 07, 2010 14.95 15.13 14.82 15.06 12,668 +0.17(+1.15%)
Jun 04, 2010 14.89 15.21 14.66 14.89 13,549 +0.04(+0.24%)
Jun 03, 2010 14.60 14.85 14.60 14.85 13,796 +0.29(+1.98%)
Jun 02, 2010 14.59 14.73 14.48 14.56 8,732 -0.15(-1.01%)
Jun 01, 2010 14.95 14.95 14.71 14.71 2,518 -0.23(-1.56%)
May 28, 2010 14.95 15.04 14.64 14.95 31,455 -0.10(-0.69%)
May 27, 2010 15.13 15.16 14.89 15.05 13,493 +0.32(+2.20%)
May 26, 2010 14.66 15.21 14.66 14.73 22,133 +0.09(+0.58%)
May 25, 2010 14.34 14.94 14.29 14.64 11,092 -0.37(-2.47%)
May 24, 2010 14.53 15.01 14.53 15.01 24,968 +1.04(+7.45%)
May 21, 2010 13.49 14.13 13.36 13.97 37,347 +0.48(+3.55%)
May 20, 2010 13.78 13.79 13.49 13.49 52,838 -0.64(-4.52%)
May 19, 2010 14.45 14.61 13.72 14.13 28,844 -0.52(-3.57%)
May 18, 2010 16.01 16.01 14.55 14.65 55,292 -1.34(-8.39%)
May 17, 2010 16.76 16.76 15.58 16.00 17,418 -0.77(-4.60%)
May 14, 2010 16.77 17.34 16.42 16.77 54,049 +0.06(+0.38%)
May 13, 2010 15.74 16.70 15.74 16.70 11,612 +0.84(+5.26%)
May 12, 2010 15.30 15.87 15.10 15.87 49,507 +0.53(+3.42%)
May 11, 2010 15.29 15.35 15.29 15.34 13,779 +0.39(+2.63%)
May 10, 2010 14.52 15.24 14.46 14.95 27,462 +0.75(+5.27%)
May 07, 2010 14.48 14.48 13.98 14.20 60,818 +0.28(+1.98%)
May 06, 2010 15.55 15.58 13.44 13.92 68,483 -1.62(-10.43%)
May 05, 2010 15.31 15.72 15.31 15.55 31,603 -0.01(-0.04%)
May 04, 2010 15.43 15.76 15.27 15.55 41,964 +0.07(+0.46%)
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.