Mesa Royalty Trust (NY: MTR )

5.975 +0.185 (+3.20%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.142 7.363 7.139 7.352 55,464 +0.00(+0.05%)
Dec 28, 2012 7.516 7.615 7.348 7.348 74,031 -0.24(-3.17%)
Dec 27, 2012 7.729 7.936 7.557 7.589 46,860 -0.16(-2.08%)
Dec 26, 2012 7.678 7.807 7.678 7.750 16,440 +0.03(+0.40%)
Dec 24, 2012 7.757 7.757 7.640 7.719 10,549 +0.04(+0.54%)
Dec 21, 2012 7.572 7.746 7.572 7.677 15,586 +0.06(+0.83%)
Dec 20, 2012 7.659 7.757 7.564 7.614 9,182 -0.06(-0.83%)
Dec 19, 2012 7.829 7.840 7.640 7.678 14,502 -0.15(-1.93%)
Dec 18, 2012 7.791 7.943 7.791 7.829 34,559 -0.06(-0.72%)
Dec 17, 2012 7.753 7.886 7.701 7.886 49,183 +0.13(+1.71%)
Dec 14, 2012 7.791 7.927 7.701 7.753 49,069 -0.12(-1.54%)
Dec 13, 2012 7.806 7.875 7.753 7.875 18,904 -0.01(-0.10%)
Dec 12, 2012 7.882 7.901 7.724 7.882 43,755 -0.08(-1.00%)
Dec 11, 2012 7.795 8.029 7.795 7.962 10,813 +0.17(+2.18%)
Dec 10, 2012 7.795 7.980 7.757 7.791 34,580 -0.06(-0.76%)
Dec 07, 2012 7.924 7.967 7.761 7.851 17,696 -0.04(-0.49%)
Dec 06, 2012 7.958 7.958 7.753 7.890 36,476 -0.08(-1.00%)
Dec 05, 2012 8.033 8.105 7.954 7.969 10,869 -0.06(-0.80%)
Dec 04, 2012 8.109 8.173 7.954 8.033 15,625 -0.23(-2.79%)
Nov 30, 2012 8.309 8.313 8.113 8.264 10,525 +0.00(+0.00%)
Nov 29, 2012 8.302 8.302 8.109 8.264 16,818 +0.10(+1.20%)
Nov 28, 2012 8.302 8.389 8.166 8.166 18,613 -0.32(-3.80%)
Nov 27, 2012 8.563 8.773 8.334 8.488 25,394 -0.15(-1.74%)
Nov 26, 2012 8.485 8.807 8.323 8.639 11,666 -0.02(-0.22%)
Nov 23, 2012 8.686 8.826 8.508 8.657 12,247 +0.28(+3.40%)
Nov 21, 2012 8.417 8.635 8.373 8.373 9,718 +0.05(+0.64%)
Nov 20, 2012 8.263 8.439 8.213 8.319 5,609 -0.02(-0.27%)
Nov 19, 2012 8.113 8.402 8.113 8.342 28,730 +0.15(+1.88%)
Nov 16, 2012 8.192 8.207 7.981 8.188 31,081 -0.10(-1.19%)
Nov 15, 2012 8.263 8.446 8.263 8.286 12,172 -0.11(-1.29%)
Nov 14, 2012 8.368 8.571 8.301 8.394 29,734 +0.04(+0.50%)
Nov 13, 2012 7.887 8.353 7.887 8.353 29,753 +0.46(+5.83%)
Nov 12, 2012 9.052 9.052 7.681 7.893 47,048 -1.16(-12.81%)
Nov 09, 2012 9.014 9.168 8.879 9.052 22,769 +0.15(+1.64%)
Nov 08, 2012 9.615 9.785 8.808 8.905 76,130 -0.72(-7.53%)
Nov 07, 2012 9.773 9.902 9.630 9.630 16,728 -0.29(-2.88%)
Nov 06, 2012 9.825 9.916 9.765 9.916 6,882 +0.08(+0.80%)
Nov 05, 2012 9.717 9.953 9.717 9.837 5,513 +0.20(+2.11%)
Nov 02, 2012 9.653 10.12 9.634 9.634 23,738 -0.02(-0.18%)
Nov 01, 2012 9.792 10.02 9.578 9.651 9,888 -0.06(-0.60%)
Oct 31, 2012 10.13 10.13 9.281 9.709 50,216 +0.02(+0.20%)
Oct 26, 2012 9.480 9.690 9.690 9.690 3,727 +0.13(+1.31%)
Oct 25, 2012 9.743 9.743 9.446 9.564 14,696 -0.08(-0.88%)
Oct 24, 2012 10.13 10.13 9.578 9.649 20,809 -0.44(-4.39%)
Oct 23, 2012 10.13 10.14 9.991 10.09 7,159 -0.09(-0.85%)
Oct 19, 2012 10.29 10.29 10.17 10.18 15,522 -0.13(-1.28%)
Oct 18, 2012 10.14 10.31 10.14 10.31 14,704 +0.17(+1.67%)
Oct 17, 2012 10.06 10.17 10.05 10.14 7,015 +0.10(+0.97%)
Oct 16, 2012 9.927 10.10 9.927 10.04 4,675 +0.12(+1.25%)
Oct 15, 2012 10.10 10.10 9.919 9.919 18,522 -0.18(-1.79%)
Oct 12, 2012 10.03 10.10 10.02 10.10 9,055 +0.07(+0.71%)
Oct 11, 2012 10.02 10.14 10.02 10.03 11,102 -0.04(-0.37%)
Oct 10, 2012 9.765 10.07 9.743 10.07 8,746 +0.31(+3.20%)
Oct 09, 2012 9.649 9.753 9.548 9.753 15,602 -0.00(-0.05%)
Oct 08, 2012 9.529 9.762 9.529 9.758 1,914 +0.22(+2.28%)
Oct 05, 2012 9.566 9.566 9.525 9.540 5,790 -0.10(-1.05%)
Oct 04, 2012 9.732 9.732 9.525 9.641 20,982 -0.09(-0.93%)
Oct 03, 2012 9.611 9.732 9.611 9.732 7,643 +0.17(+1.81%)
Oct 02, 2012 9.611 9.615 9.469 9.558 6,097 +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.