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 (%)
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%)
Oct 01, 2012 9.649 9.649 9.490 9.562 8,625 +0.05(+0.51%)
Sep 28, 2012 9.430 9.622 9.402 9.513 14,842 +0.13(+1.38%)
Sep 27, 2012 9.287 9.407 9.287 9.383 6,648 +0.04(+0.43%)
Sep 26, 2012 9.373 9.373 9.121 9.343 8,466 -0.03(-0.32%)
Sep 25, 2012 9.373 9.377 9.208 9.373 14,495 +0.13(+1.42%)
Sep 24, 2012 9.298 9.320 9.189 9.242 18,644 +0.21(+2.33%)
Sep 21, 2012 9.127 9.279 9.032 9.032 16,029 +0.02(+0.21%)
Sep 20, 2012 9.032 9.279 9.009 9.013 19,191 -0.02(-0.21%)
Sep 19, 2012 8.908 9.035 8.852 9.032 4,100 +0.12(+1.39%)
Sep 18, 2012 8.904 8.908 8.822 8.908 13,285 +0.00(+0.05%)
Sep 17, 2012 8.927 8.997 8.848 8.903 21,593 -0.00(-0.05%)
Sep 14, 2012 8.975 8.975 8.855 8.908 7,451 +0.01(+0.07%)
Sep 13, 2012 8.949 8.998 8.852 8.902 7,435 -0.10(-1.11%)
Sep 12, 2012 9.002 9.039 8.859 9.002 15,567 +0.11(+1.22%)
Sep 11, 2012 8.960 9.039 8.863 8.893 8,078 -0.05(-0.55%)
Sep 10, 2012 9.039 9.039 8.856 8.942 14,351 -0.13(-1.41%)
Sep 07, 2012 8.758 9.106 8.758 9.069 18,241 +0.31(+3.55%)
Sep 06, 2012 8.882 9.155 8.630 8.758 36,950 +0.16(+1.84%)
Sep 05, 2012 9.283 9.564 8.600 8.600 58,306 -0.93(-9.72%)
Sep 04, 2012 9.564 9.749 9.501 9.527 48,369 -0.04(-0.39%)
Aug 31, 2012 9.561 9.827 9.523 9.564 17,010 -0.21(-2.19%)
Aug 30, 2012 9.804 9.921 9.666 9.778 18,332 -0.07(-0.69%)
Aug 29, 2012 9.928 10.23 9.846 9.846 22,699 -0.13(-1.27%)
Aug 27, 2012 10.24 10.26 9.793 9.972 39,911 -0.27(-2.59%)
Aug 24, 2012 10.21 10.45 10.20 10.24 8,875 -0.22(-2.11%)
Aug 23, 2012 10.61 10.63 10.37 10.46 4,330 -0.00(-0.01%)
Aug 22, 2012 10.46 10.46 10.19 10.46 14,865 -0.01(-0.09%)
Aug 21, 2012 10.65 10.65 10.46 10.47 13,990 -0.10(-0.97%)
Aug 20, 2012 10.47 10.60 10.34 10.57 25,844 +0.10(+1.00%)
Aug 17, 2012 10.62 10.69 10.47 10.47 7,724 -0.09(-0.81%)
Aug 16, 2012 10.43 10.55 10.43 10.55 4,260 +0.22(+2.10%)
Aug 15, 2012 10.18 10.33 10.14 10.33 22,062 +0.16(+1.62%)
Aug 14, 2012 10.60 10.60 10.01 10.17 22,089 -0.43(-4.09%)
Aug 13, 2012 10.42 10.60 10.41 10.60 3,479 +0.05(+0.46%)
Aug 10, 2012 10.38 10.55 10.38 10.55 1,113 +0.01(+0.11%)
Aug 09, 2012 10.33 10.63 10.33 10.54 7,638 +0.20(+1.95%)
Aug 08, 2012 10.62 10.62 10.29 10.34 11,442 -0.40(-3.72%)
Aug 07, 2012 10.65 10.74 10.65 10.74 2,331 -0.04(-0.38%)
Aug 06, 2012 10.81 10.81 10.65 10.78 6,163 -0.04(-0.35%)
Aug 03, 2012 10.82 10.91 10.63 10.82 8,674 -0.15(-1.40%)
Aug 02, 2012 11.34 11.34 10.69 10.97 9,175 -0.40(-3.55%)
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.