Mesa Royalty Trust (NY: MTR )

10.56 +0.16 (+1.54%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.492 9.603 9.327 9.382 17,606 -0.21(-2.20%)
Jan 30, 2013 9.577 9.592 9.442 9.592 9,518 +0.13(+1.42%)
Jan 29, 2013 9.435 9.575 9.416 9.458 13,933 +0.04(+0.43%)
Jan 28, 2013 9.551 9.628 9.399 9.417 28,276 +0.02(+0.20%)
Jan 25, 2013 9.398 9.398 9.287 9.398 8,978 +0.14(+1.51%)
Jan 24, 2013 9.188 9.551 9.081 9.258 24,999 +0.14(+1.52%)
Jan 23, 2013 9.096 9.349 9.096 9.119 11,524 +0.02(+0.17%)
Jan 22, 2013 9.043 9.169 8.978 9.104 20,885 +0.18(+2.01%)
Jan 18, 2013 8.787 9.010 8.787 8.925 4,962 +0.18(+2.01%)
Jan 17, 2013 8.577 8.749 8.535 8.749 15,262 +0.25(+2.91%)
Jan 16, 2013 8.336 8.596 8.336 8.501 10,417 +0.22(+2.68%)
Jan 15, 2013 8.341 8.401 8.279 8.279 9,867 -0.00(-0.02%)
Jan 14, 2013 8.348 8.351 8.267 8.280 8,252 +0.07(+0.86%)
Jan 11, 2013 8.218 8.363 8.210 8.210 10,836 -0.01(-0.12%)
Jan 10, 2013 8.176 8.290 8.118 8.220 7,891 -0.00(-0.03%)
Jan 09, 2013 8.141 8.275 8.096 8.222 10,781 +0.21(+2.58%)
Jan 08, 2013 8.107 8.346 7.767 8.015 17,990 -0.13(-1.59%)
Jan 07, 2013 7.947 8.236 7.947 8.145 18,196 +0.20(+2.50%)
Jan 04, 2013 7.744 8.023 7.744 7.947 31,307 +0.29(+3.84%)
Jan 03, 2013 7.431 7.736 7.431 7.652 20,366 +0.13(+1.73%)
Jan 02, 2013 7.347 7.526 7.335 7.522 30,323 +0.15(+1.97%)
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%)
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.