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 (%)
Dec 31, 2012 7.176 7.398 7.172 7.386 55,206 +0.00(+0.05%)
Dec 28, 2012 7.551 7.650 7.382 7.382 73,686 -0.24(-3.17%)
Dec 27, 2012 7.765 7.973 7.593 7.624 46,641 -0.16(-2.08%)
Dec 26, 2012 7.714 7.844 7.714 7.786 16,363 +0.03(+0.40%)
Dec 24, 2012 7.794 7.794 7.676 7.755 10,500 +0.04(+0.54%)
Dec 21, 2012 7.607 7.782 7.607 7.713 15,513 +0.06(+0.83%)
Dec 20, 2012 7.695 7.794 7.600 7.650 9,139 -0.06(-0.83%)
Dec 19, 2012 7.866 7.877 7.676 7.714 14,434 -0.15(-1.93%)
Dec 18, 2012 7.828 7.980 7.828 7.866 34,398 -0.06(-0.72%)
Dec 17, 2012 7.790 7.923 7.737 7.923 48,953 +0.13(+1.71%)
Dec 14, 2012 7.828 7.965 7.737 7.790 48,840 -0.12(-1.54%)
Dec 13, 2012 7.843 7.911 7.790 7.911 18,816 -0.01(-0.10%)
Dec 12, 2012 7.919 7.938 7.760 7.919 43,551 -0.08(-1.00%)
Dec 11, 2012 7.832 8.067 7.832 7.999 10,763 +0.17(+2.18%)
Dec 10, 2012 7.832 8.018 7.794 7.828 34,419 -0.06(-0.76%)
Dec 07, 2012 7.961 8.004 7.797 7.888 17,613 -0.04(-0.49%)
Dec 06, 2012 7.995 7.995 7.790 7.927 36,306 -0.08(-1.00%)
Dec 05, 2012 8.071 8.143 7.991 8.006 10,818 -0.06(-0.80%)
Dec 04, 2012 8.147 8.211 7.991 8.071 15,553 -0.23(-2.79%)
Nov 30, 2012 8.348 8.352 8.151 8.303 10,476 +0.00(+0.00%)
Nov 29, 2012 8.341 8.341 8.147 8.303 16,739 +0.10(+1.20%)
Nov 28, 2012 8.341 8.428 8.204 8.204 18,526 -0.32(-3.80%)
Nov 27, 2012 8.604 8.814 8.373 8.528 25,276 -0.15(-1.74%)
Nov 26, 2012 8.524 8.848 8.362 8.679 11,612 -0.02(-0.22%)
Nov 23, 2012 8.726 8.867 8.547 8.698 12,190 +0.29(+3.40%)
Nov 21, 2012 8.456 8.675 8.412 8.412 9,672 +0.05(+0.64%)
Nov 20, 2012 8.302 8.479 8.251 8.358 5,583 -0.02(-0.27%)
Nov 19, 2012 8.151 8.441 8.151 8.381 28,596 +0.15(+1.88%)
Nov 16, 2012 8.230 8.245 8.019 8.226 30,936 -0.10(-1.19%)
Nov 15, 2012 8.302 8.485 8.302 8.325 12,116 -0.11(-1.29%)
Nov 14, 2012 8.407 8.611 8.339 8.434 29,595 +0.04(+0.50%)
Nov 13, 2012 7.924 8.393 7.924 8.392 29,614 +0.46(+5.83%)
Nov 12, 2012 9.094 9.094 7.717 7.929 46,829 -1.16(-12.81%)
Nov 09, 2012 9.056 9.211 8.921 9.094 22,663 +0.15(+1.64%)
Nov 08, 2012 9.660 9.831 8.849 8.947 75,775 -0.73(-7.53%)
Nov 07, 2012 9.819 9.949 9.675 9.675 16,650 -0.29(-2.88%)
Nov 06, 2012 9.871 9.962 9.811 9.962 6,850 +0.08(+0.80%)
Nov 05, 2012 9.762 10.000 9.762 9.883 5,488 +0.20(+2.11%)
Nov 02, 2012 9.698 10.17 9.679 9.679 23,627 -0.02(-0.18%)
Nov 01, 2012 9.838 10.06 9.622 9.696 9,842 -0.06(-0.60%)
Oct 31, 2012 10.18 10.18 9.324 9.755 49,982 +0.02(+0.20%)
Oct 26, 2012 9.524 9.735 9.735 9.735 3,710 +0.13(+1.31%)
Oct 25, 2012 9.788 9.788 9.490 9.609 14,628 -0.08(-0.88%)
Oct 24, 2012 10.18 10.18 9.623 9.694 20,712 -0.45(-4.39%)
Oct 23, 2012 10.18 10.18 10.04 10.14 7,126 -0.09(-0.85%)
Oct 19, 2012 10.34 10.34 10.21 10.23 15,449 -0.13(-1.28%)
Oct 18, 2012 10.19 10.36 10.19 10.36 14,636 +0.17(+1.67%)
Oct 17, 2012 10.11 10.22 10.10 10.19 6,982 +0.10(+0.97%)
Oct 16, 2012 9.973 10.14 9.973 10.09 4,653 +0.12(+1.25%)
Oct 15, 2012 10.15 10.15 9.966 9.966 18,436 -0.18(-1.78%)
Oct 12, 2012 10.08 10.15 10.07 10.15 9,012 +0.07(+0.71%)
Oct 11, 2012 10.07 10.19 10.07 10.08 11,050 -0.04(-0.37%)
Oct 10, 2012 9.811 10.12 9.788 10.11 8,705 +0.31(+3.20%)
Oct 09, 2012 9.694 9.799 9.592 9.799 15,529 -0.00(-0.05%)
Oct 08, 2012 9.573 9.807 9.573 9.804 1,905 +0.22(+2.28%)
Oct 05, 2012 9.611 9.611 9.570 9.585 5,763 -0.10(-1.05%)
Oct 04, 2012 9.777 9.777 9.570 9.687 20,885 -0.09(-0.93%)
Oct 03, 2012 9.656 9.777 9.656 9.777 7,608 +0.17(+1.81%)
Oct 02, 2012 9.656 9.660 9.513 9.603 6,068 +0.04(+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.