Mesa Royalty Trust (NY: MTR )

10.55 +0.15 (+1.44%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.167 7.389 7.163 7.377 55,273 +0.00(+0.05%)
Dec 28, 2012 7.542 7.641 7.373 7.373 73,776 -0.24(-3.17%)
Dec 27, 2012 7.755 7.963 7.584 7.615 46,698 -0.16(-2.08%)
Dec 26, 2012 7.704 7.834 7.704 7.776 16,383 +0.03(+0.40%)
Dec 24, 2012 7.784 7.784 7.666 7.746 10,513 +0.04(+0.54%)
Dec 21, 2012 7.598 7.773 7.598 7.704 15,532 +0.06(+0.83%)
Dec 20, 2012 7.685 7.784 7.590 7.641 9,151 -0.06(-0.83%)
Dec 19, 2012 7.856 7.867 7.666 7.704 14,452 -0.15(-1.93%)
Dec 18, 2012 7.818 7.970 7.818 7.856 34,440 -0.06(-0.72%)
Dec 17, 2012 7.780 7.913 7.727 7.913 49,014 +0.13(+1.71%)
Dec 14, 2012 7.818 7.955 7.727 7.780 48,901 -0.12(-1.54%)
Dec 13, 2012 7.833 7.902 7.780 7.902 18,839 -0.01(-0.10%)
Dec 12, 2012 7.909 7.928 7.750 7.909 43,604 -0.08(-1.00%)
Dec 11, 2012 7.822 8.057 7.822 7.989 10,776 +0.17(+2.18%)
Dec 10, 2012 7.822 8.008 7.784 7.818 34,461 -0.06(-0.76%)
Dec 07, 2012 7.951 7.994 7.788 7.878 17,635 -0.04(-0.49%)
Dec 06, 2012 7.985 7.985 7.780 7.917 36,351 -0.08(-1.00%)
Dec 05, 2012 8.061 8.133 7.981 7.997 10,832 -0.06(-0.80%)
Dec 04, 2012 8.137 8.201 7.981 8.061 15,572 -0.23(-2.79%)
Nov 30, 2012 8.338 8.342 8.141 8.293 10,489 +0.00(+0.00%)
Nov 29, 2012 8.330 8.330 8.137 8.293 16,760 +0.10(+1.20%)
Nov 28, 2012 8.330 8.418 8.194 8.194 18,549 -0.32(-3.80%)
Nov 27, 2012 8.593 8.803 8.363 8.518 25,307 -0.15(-1.74%)
Nov 26, 2012 8.514 8.837 8.352 8.668 11,627 -0.02(-0.22%)
Nov 23, 2012 8.715 8.856 8.537 8.687 12,205 +0.29(+3.40%)
Nov 21, 2012 8.446 8.664 8.402 8.402 9,684 +0.05(+0.64%)
Nov 20, 2012 8.291 8.468 8.241 8.348 5,590 -0.02(-0.27%)
Nov 19, 2012 8.141 8.431 8.141 8.371 28,632 +0.15(+1.88%)
Nov 16, 2012 8.220 8.235 8.009 8.216 30,975 -0.10(-1.19%)
Nov 15, 2012 8.291 8.475 8.291 8.315 12,131 -0.11(-1.29%)
Nov 14, 2012 8.397 8.600 8.329 8.423 29,632 +0.04(+0.50%)
Nov 13, 2012 7.914 8.382 7.914 8.381 29,651 +0.46(+5.83%)
Nov 12, 2012 9.083 9.083 7.707 7.920 46,887 -1.16(-12.81%)
Nov 09, 2012 9.045 9.200 8.909 9.083 22,691 +0.15(+1.64%)
Nov 08, 2012 9.648 9.818 8.838 8.936 75,870 -0.73(-7.53%)
Nov 07, 2012 9.806 9.936 9.663 9.663 16,671 -0.29(-2.88%)
Nov 06, 2012 9.859 9.950 9.799 9.950 6,858 +0.08(+0.80%)
Nov 05, 2012 9.750 9.987 9.750 9.870 5,495 +0.20(+2.11%)
Nov 02, 2012 9.686 10.16 9.667 9.667 23,657 -0.02(-0.18%)
Nov 01, 2012 9.825 10.05 9.610 9.684 9,854 -0.06(-0.60%)
Oct 31, 2012 10.16 10.16 9.313 9.742 50,045 +0.08(+0.79%)
Oct 26, 2012 9.456 9.666 9.666 9.666 3,736 +0.13(+1.31%)
Oct 25, 2012 9.718 9.718 9.422 9.540 14,733 -0.08(-0.88%)
Oct 24, 2012 10.10 10.10 9.554 9.625 20,862 -0.44(-4.39%)
Oct 23, 2012 10.11 10.11 9.966 10.07 7,177 -0.09(-0.85%)
Oct 19, 2012 10.27 10.27 10.14 10.15 15,561 -0.13(-1.27%)
Oct 18, 2012 10.12 10.28 10.12 10.28 14,741 +0.17(+1.67%)
Oct 17, 2012 10.03 10.15 10.03 10.12 7,033 +0.10(+0.97%)
Oct 16, 2012 9.902 10.07 9.902 10.02 4,687 +0.12(+1.25%)
Oct 15, 2012 10.07 10.07 9.894 9.894 18,569 -0.18(-1.78%)
Oct 12, 2012 10.01 10.07 9.999 10.07 9,077 +0.07(+0.71%)
Oct 11, 2012 9.996 10.12 9.996 10.00 11,130 -0.04(-0.37%)
Oct 10, 2012 9.741 10.05 9.718 10.04 8,768 +0.31(+3.20%)
Oct 09, 2012 9.625 9.729 9.523 9.729 15,641 -0.00(-0.05%)
Oct 08, 2012 9.505 9.737 9.505 9.733 1,919 +0.22(+2.28%)
Oct 05, 2012 9.542 9.542 9.501 9.516 5,805 -0.10(-1.05%)
Oct 04, 2012 9.707 9.707 9.501 9.617 21,035 -0.09(-0.93%)
Oct 03, 2012 9.587 9.707 9.587 9.707 7,663 +0.17(+1.81%)
Oct 02, 2012 9.587 9.591 9.445 9.534 6,112 +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.