Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 16.88 16.98 16.69 16.76 15,261 +0.37(+2.26%)
Jan 28, 2011 16.14 16.79 16.14 16.39 22,322 +0.25(+1.53%)
Jan 27, 2011 16.15 16.27 16.14 16.14 3,740 +0.15(+0.97%)
Jan 26, 2011 16.00 16.08 15.86 15.99 42,411 -0.01(-0.07%)
Jan 25, 2011 16.70 16.70 15.99 16.00 5,978 -0.67(-4.02%)
Jan 24, 2011 16.97 16.97 16.62 16.67 12,514 -0.22(-1.28%)
Jan 21, 2011 16.46 16.89 15.66 16.88 16,298 +0.54(+3.28%)
Jan 20, 2011 16.20 16.41 15.83 16.35 17,091 +0.10(+0.60%)
Jan 19, 2011 16.51 16.51 16.20 16.25 13,387 -0.10(-0.60%)
Jan 18, 2011 16.67 16.67 16.23 16.35 14,555 -0.27(-1.64%)
Jan 14, 2011 16.67 16.78 16.60 16.62 4,751 +0.12(+0.73%)
Jan 13, 2011 16.70 16.75 16.50 16.50 5,642 -0.35(-2.08%)
Jan 12, 2011 16.90 16.92 16.62 16.85 10,302 +0.01(+0.08%)
Jan 11, 2011 16.83 16.84 16.83 16.84 11,439 +0.02(+0.10%)
Jan 10, 2011 16.80 16.83 16.65 16.82 6,708 +0.15(+0.91%)
Jan 07, 2011 16.51 16.67 16.22 16.67 4,184 +0.14(+0.86%)
Jan 06, 2011 16.49 16.68 16.16 16.53 12,116 +0.03(+0.18%)
Jan 05, 2011 16.60 16.60 16.16 16.50 9,598 -0.12(-0.73%)
Jan 04, 2011 17.01 17.01 16.49 16.62 9,693 -0.19(-1.10%)
Jan 03, 2011 16.67 17.02 16.59 16.80 18,481 +0.22(+1.30%)
Dec 31, 2010 16.71 17.00 16.58 16.59 12,621 -0.04(-0.26%)
Dec 30, 2010 16.41 16.91 16.40 16.63 9,752 +0.01(+0.07%)
Dec 29, 2010 16.10 16.75 16.10 16.62 22,921 +0.71(+4.50%)
Dec 28, 2010 15.83 16.02 15.82 15.90 7,003 +0.09(+0.55%)
Dec 27, 2010 15.98 16.14 15.80 15.82 16,102 -0.14(-0.88%)
Dec 23, 2010 15.99 15.99 15.79 15.96 8,379 +0.12(+0.76%)
Dec 22, 2010 15.92 15.94 15.78 15.84 18,200 -0.24(-1.48%)
Dec 21, 2010 15.75 16.21 15.75 16.07 21,453 +0.35(+2.22%)
Dec 20, 2010 16.56 16.72 15.58 15.73 55,746 -0.69(-4.22%)
Dec 17, 2010 16.43 16.50 16.42 16.42 8,155 -0.03(-0.20%)
Dec 16, 2010 16.65 16.81 16.45 16.45 16,141 -0.27(-1.60%)
Dec 15, 2010 16.93 17.00 16.72 16.72 23,503 -0.20(-1.21%)
Dec 14, 2010 16.84 16.93 16.82 16.93 20,011 +0.01(+0.07%)
Dec 13, 2010 16.84 16.91 16.82 16.91 5,461 +0.07(+0.43%)
Dec 10, 2010 16.76 16.92 16.76 16.84 12,020 +0.09(+0.52%)
Dec 09, 2010 16.51 16.83 16.51 16.76 7,296 +0.08(+0.50%)
Dec 08, 2010 16.47 16.83 16.47 16.67 8,239 +0.17(+1.06%)
Dec 07, 2010 16.45 16.67 16.44 16.50 14,532 +0.04(+0.26%)
Dec 06, 2010 16.70 16.76 16.45 16.45 19,059 -0.13(-0.81%)
Dec 03, 2010 16.49 16.76 16.49 16.59 11,339 +0.00(+0.00%)
Dec 02, 2010 16.84 16.92 16.53 16.59 17,869 -0.17(-1.00%)
Dec 01, 2010 16.50 16.76 16.50 16.76 4,088 +0.33(+2.00%)
Nov 30, 2010 16.76 16.76 16.43 16.43 7,012 -0.33(-1.96%)
Nov 29, 2010 16.70 16.76 16.55 16.76 10,292 +0.01(+0.04%)
Nov 26, 2010 16.55 16.75 16.42 16.75 9,695 +0.09(+0.51%)
Nov 24, 2010 16.68 16.66 16.66 16.66 49,400 -0.23(-1.36%)
Nov 23, 2010 17.06 17.06 16.56 16.89 11,699 +0.33(+1.98%)
Nov 22, 2010 16.76 16.86 16.54 16.57 9,149 -0.12(-0.74%)
Nov 19, 2010 16.74 16.78 16.55 16.69 5,551 -0.12(-0.69%)
Nov 18, 2010 16.61 17.00 16.42 16.81 11,924 +0.45(+2.75%)
Nov 17, 2010 16.46 16.73 16.20 16.36 9,200 +0.03(+0.16%)
Nov 16, 2010 16.66 16.66 16.17 16.33 15,675 -0.30(-1.83%)
Nov 15, 2010 16.48 16.69 16.46 16.63 8,029 +0.09(+0.53%)
Nov 12, 2010 16.59 16.84 16.35 16.55 24,740 -0.26(-1.53%)
Nov 11, 2010 16.53 16.80 16.53 16.80 1,800 -0.04(-0.26%)
Nov 10, 2010 16.99 17.00 16.70 16.85 18,736 +0.17(+1.01%)
Nov 09, 2010 16.80 17.00 16.68 16.68 17,221 -0.05(-0.30%)
Nov 08, 2010 16.60 16.82 16.40 16.73 10,223 +0.24(+1.43%)
Nov 05, 2010 16.49 16.50 16.33 16.49 15,999 +0.16(+1.00%)
Nov 04, 2010 16.33 16.50 16.08 16.33 20,938 +0.33(+2.08%)
Nov 03, 2010 15.88 16.10 15.72 16.00 14,091 +0.53(+3.45%)
Nov 02, 2010 15.41 15.70 15.41 15.46 12,107 +0.05(+0.32%)
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.