Mesa Royalty Trust (NY: MTR )

5.020 USD -0.070 (-1.38%)
Streaming Delayed Price Updated: 2:53 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 21.97 21.98 21.45 21.85 3,981 +0.00(+0.00%)
Nov 29, 2012 21.95 21.95 21.44 21.85 6,361 +0.26(+1.20%)
Nov 28, 2012 21.95 22.18 21.59 21.59 7,040 -1.01(-4.47%)
Nov 27, 2012 22.80 23.36 22.19 22.60 9,538 -0.40(-1.74%)
Nov 26, 2012 22.59 23.45 22.16 23.00 4,382 -0.05(-0.22%)
Nov 23, 2012 23.12 23.50 22.65 23.05 4,600 +0.76(+3.40%)
Nov 21, 2012 22.41 22.99 22.29 22.29 3,650 +0.14(+0.64%)
Nov 20, 2012 22.00 22.47 21.87 22.15 2,107 -0.06(-0.27%)
Nov 19, 2012 21.60 22.37 21.60 22.21 10,791 +0.41(+1.88%)
Nov 16, 2012 21.81 21.85 21.25 21.80 11,674 -0.26(-1.19%)
Nov 15, 2012 22.00 22.49 22.00 22.06 4,572 -0.29(-1.29%)
Nov 14, 2012 22.28 22.82 22.10 22.35 11,168 +0.11(+0.50%)
Nov 13, 2012 21.00 22.24 21.00 22.24 11,175 +1.23(+5.83%)
Nov 12, 2012 24.10 24.10 20.45 21.01 17,671 -3.09(-12.81%)
Nov 09, 2012 24.00 24.41 23.64 24.10 8,552 +0.39(+1.64%)
Nov 08, 2012 25.60 26.05 23.45 23.71 28,594 -1.93(-7.53%)
Nov 07, 2012 26.02 26.36 25.64 25.64 6,283 -0.76(-2.88%)
Nov 06, 2012 26.16 26.40 26.00 26.40 2,585 +0.21(+0.80%)
Nov 05, 2012 25.87 26.50 25.87 26.19 2,071 +0.54(+2.11%)
Nov 02, 2012 25.70 26.95 25.65 25.65 8,916 -0.05(-0.18%)
Nov 01, 2012 26.07 26.67 25.50 25.70 3,714 -0.16(-0.60%)
Oct 31, 2012 26.97 26.97 24.71 25.85 18,861 +0.05(+0.20%)
Oct 26, 2012 25.24 25.80 25.80 25.80 1,400 +0.33(+1.31%)
Oct 25, 2012 25.94 25.94 25.15 25.46 5,520 -0.23(-0.88%)
Oct 24, 2012 26.97 26.97 25.50 25.69 7,816 -1.18(-4.39%)
Oct 23, 2012 26.98 26.99 26.60 26.87 2,689 -0.23(-0.85%)
Oct 19, 2012 27.40 27.40 27.07 27.10 5,830 -0.35(-1.28%)
Oct 18, 2012 27.00 27.45 27.00 27.45 5,523 +0.45(+1.67%)
Oct 17, 2012 26.78 27.09 26.76 27.00 2,635 +0.26(+0.97%)
Oct 16, 2012 26.43 26.88 26.43 26.74 1,756 +0.33(+1.25%)
Oct 15, 2012 26.89 26.89 26.41 26.41 6,957 -0.48(-1.79%)
Oct 12, 2012 26.71 26.89 26.69 26.89 3,401 +0.19(+0.71%)
Oct 11, 2012 26.68 27.00 26.68 26.70 4,170 -0.10(-0.37%)
Oct 10, 2012 26.00 26.82 25.94 26.80 3,285 +0.83(+3.20%)
Oct 09, 2012 25.69 25.97 25.42 25.97 5,860 -0.01(-0.05%)
Oct 08, 2012 25.37 25.99 25.37 25.98 719 +0.58(+2.28%)
Oct 05, 2012 25.47 25.47 25.36 25.40 2,175 -0.27(-1.05%)
Oct 04, 2012 25.91 25.91 25.36 25.67 7,881 -0.24(-0.93%)
Oct 03, 2012 25.59 25.91 25.59 25.91 2,871 +0.46(+1.81%)
Oct 02, 2012 25.59 25.60 25.21 25.45 2,290 +0.11(+0.43%)
Oct 01, 2012 25.57 25.57 25.15 25.34 3,255 +0.13(+0.51%)
Sep 28, 2012 24.99 25.50 24.92 25.21 5,601 +0.34(+1.38%)
Sep 27, 2012 24.61 24.93 24.61 24.87 2,509 +0.11(+0.43%)
Sep 26, 2012 24.84 24.84 24.17 24.76 3,195 -0.23(-0.92%)
Sep 25, 2012 24.99 25.00 24.55 24.99 5,437 +0.35(+1.42%)
Sep 24, 2012 24.79 24.85 24.50 24.64 6,993 +0.56(+2.33%)
Sep 21, 2012 24.33 24.74 24.08 24.08 6,012 +0.05(+0.21%)
Sep 20, 2012 24.08 24.74 24.02 24.03 7,198 -0.05(-0.21%)
Sep 19, 2012 23.75 24.09 23.60 24.08 1,538 +0.33(+1.39%)
Sep 18, 2012 23.74 23.75 23.52 23.75 4,983 +0.01(+0.05%)
Sep 17, 2012 23.80 23.99 23.59 23.74 8,099 -0.01(-0.05%)
Sep 14, 2012 23.93 23.93 23.61 23.75 2,795 +0.02(+0.07%)
Sep 13, 2012 23.86 23.99 23.60 23.73 2,789 -0.27(-1.11%)
Sep 12, 2012 24.00 24.10 23.62 24.00 5,839 +0.29(+1.22%)
Sep 11, 2012 23.89 24.10 23.63 23.71 3,030 -0.13(-0.55%)
Sep 10, 2012 24.10 24.10 23.61 23.84 5,383 -0.34(-1.41%)
Sep 07, 2012 23.35 24.28 23.35 24.18 6,842 +0.83(+3.55%)
Sep 06, 2012 23.68 24.41 23.01 23.35 13,859 +0.42(+1.84%)
Sep 05, 2012 24.75 25.50 22.93 22.93 21,869 -2.47(-9.72%)
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.