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 (%)
Jun 30, 2011 15.19 15.57 15.19 15.57 18,952 +0.38(+2.51%)
Jun 29, 2011 14.89 15.20 14.89 15.19 7,632 +0.26(+1.71%)
Jun 28, 2011 14.99 15.19 14.93 14.93 8,695 -0.18(-1.21%)
Jun 27, 2011 14.82 15.15 14.82 15.12 17,856 +0.49(+3.35%)
Jun 24, 2011 14.80 15.01 14.63 14.63 8,582 -0.35(-2.34%)
Jun 23, 2011 14.89 15.05 14.80 14.98 8,550 -0.01(-0.09%)
Jun 22, 2011 14.80 14.99 14.60 14.99 10,688 +0.39(+2.68%)
Jun 21, 2011 14.66 14.74 14.49 14.60 14,682 +0.21(+1.47%)
Jun 20, 2011 14.24 14.39 14.24 14.39 12,073 +0.61(+4.45%)
Jun 17, 2011 14.34 14.39 13.78 13.78 38,098 -0.69(-4.76%)
Jun 16, 2011 14.47 14.63 14.46 14.46 7,214 -0.01(-0.07%)
Jun 15, 2011 14.63 14.80 14.46 14.47 9,852 -0.15(-1.06%)
Jun 14, 2011 14.80 14.94 14.63 14.63 16,869 -0.18(-1.19%)
Jun 13, 2011 14.88 14.98 14.80 14.80 11,533 -0.28(-1.83%)
Jun 10, 2011 14.87 15.13 14.87 15.08 4,719 -0.05(-0.32%)
Jun 09, 2011 15.00 15.15 14.59 15.13 6,750 +0.25(+1.67%)
Jun 08, 2011 14.88 15.09 14.70 14.88 10,755 -0.12(-0.81%)
Jun 07, 2011 15.06 15.29 14.80 15.00 12,204 +0.01(+0.10%)
Jun 06, 2011 15.17 15.17 14.81 14.99 15,846 -0.51(-3.27%)
Jun 03, 2011 15.63 15.67 15.45 15.49 6,604 +0.94(+6.43%)
May 24, 2011 15.07 15.25 14.56 14.56 28,044 -0.75(-4.92%)
May 23, 2011 15.24 15.31 15.07 15.31 10,807 +0.05(+0.33%)
May 20, 2011 15.59 15.59 15.26 15.26 10,174 -0.33(-2.09%)
May 19, 2011 15.59 15.59 15.45 15.59 10,866 -0.02(-0.11%)
May 18, 2011 15.75 15.75 15.48 15.60 8,816 +0.24(+1.56%)
May 17, 2011 15.84 15.98 15.31 15.36 18,544 -0.46(-2.90%)
May 16, 2011 15.84 16.27 15.67 15.82 14,168 -0.01(-0.09%)
May 13, 2011 15.63 15.84 15.63 15.84 8,194 +0.33(+2.14%)
May 12, 2011 15.59 15.59 15.41 15.50 15,738 -0.09(-0.57%)
May 11, 2011 15.62 15.64 15.44 15.59 10,285 -0.05(-0.29%)
May 10, 2011 15.50 15.69 15.25 15.64 19,245 +0.22(+1.45%)
May 09, 2011 15.47 15.47 15.18 15.41 16,290 +0.00(+0.00%)
May 06, 2011 15.65 15.84 15.26 15.41 24,911 -0.18(-1.14%)
May 05, 2011 16.44 16.44 15.45 15.59 54,696 -1.00(-6.04%)
May 04, 2011 16.61 16.61 16.45 16.59 1,751 -0.01(-0.07%)
May 03, 2011 16.61 16.74 16.61 16.61 5,611 -0.00(-0.02%)
May 02, 2011 16.61 16.61 16.61 16.61 15,820 -0.31(-1.84%)
Apr 29, 2011 16.99 17.00 16.86 16.92 8,997 +0.10(+0.61%)
Apr 28, 2011 16.70 16.97 16.70 16.82 17,446 +0.00(+0.00%)
Apr 27, 2011 16.97 16.99 16.64 16.82 23,285 -0.08(-0.48%)
Apr 26, 2011 16.79 16.90 16.63 16.90 19,236 +0.19(+1.12%)
Apr 25, 2011 16.80 16.80 16.65 16.71 9,144 +0.09(+0.55%)
Apr 21, 2011 16.74 16.74 16.61 16.62 3,512 -0.11(-0.65%)
Apr 20, 2011 16.80 16.80 16.54 16.73 18,110 -0.01(-0.08%)
Apr 19, 2011 16.54 16.97 16.35 16.74 12,651 +0.14(+0.82%)
Apr 18, 2011 16.51 16.71 16.51 16.61 8,238 -0.17(-1.04%)
Apr 15, 2011 16.66 16.83 16.64 16.78 4,104 -0.02(-0.10%)
Apr 14, 2011 16.59 16.88 16.37 16.80 19,418 +0.27(+1.65%)
Apr 13, 2011 16.47 16.60 16.30 16.52 8,813 +0.27(+1.64%)
Apr 12, 2011 16.53 16.53 16.20 16.26 14,718 -0.28(-1.69%)
Apr 11, 2011 16.54 16.55 16.30 16.54 8,886 -0.13(-0.80%)
Apr 08, 2011 16.78 16.78 16.58 16.67 6,596 -0.11(-0.65%)
Apr 07, 2011 16.91 16.93 16.71 16.78 5,130 +0.00(+0.00%)
Apr 06, 2011 16.67 16.92 16.67 16.78 6,001 +0.12(+0.70%)
Apr 05, 2011 16.63 16.86 16.63 16.66 8,974 -0.00(-0.00%)
Apr 04, 2011 16.66 16.89 16.66 16.66 14,738 -0.07(-0.43%)
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.