Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.546 9.706 9.479 9.640 16,460 +0.16(+1.65%)
Mar 27, 2013 8.963 9.558 8.963 9.483 45,020 +0.49(+5.43%)
Mar 26, 2013 9.229 9.229 8.697 8.995 14,450 -0.13(-1.39%)
Mar 25, 2013 9.122 9.122 8.928 9.122 14,102 +0.08(+0.86%)
Mar 22, 2013 9.219 9.289 8.935 9.044 10,691 +0.04(+0.43%)
Mar 21, 2013 9.191 9.219 8.889 9.005 3,928 -0.18(-1.94%)
Mar 20, 2013 9.025 9.230 8.892 9.184 10,091 -0.01(-0.13%)
Mar 19, 2013 9.195 9.199 9.025 9.195 3,774 +0.03(+0.30%)
Mar 18, 2013 9.213 9.285 9.025 9.168 3,810 +0.27(+3.00%)
Mar 15, 2013 8.869 8.943 8.869 8.900 4,712 +0.07(+0.79%)
Mar 14, 2013 8.772 8.842 8.772 8.830 2,073 +0.03(+0.32%)
Mar 13, 2013 8.928 8.928 8.710 8.803 10,807 -0.07(-0.80%)
Mar 12, 2013 8.916 8.931 8.237 8.873 19,010 +0.10(+1.15%)
Mar 11, 2013 8.970 8.970 8.699 8.772 20,612 -0.14(-1.53%)
Mar 08, 2013 8.842 9.048 8.842 8.908 3,936 -0.08(-0.91%)
Mar 07, 2013 8.990 9.219 8.777 8.990 22,475 -0.33(-3.50%)
Mar 06, 2013 9.389 9.389 9.316 9.316 5,054 +0.00(+0.00%)
Mar 05, 2013 9.409 9.409 9.044 9.316 11,850 -0.08(-0.83%)
Mar 04, 2013 9.401 9.471 9.393 9.393 15,718 +0.07(+0.80%)
Mar 01, 2013 9.354 9.358 9.316 9.319 3,668 -0.03(-0.34%)
Feb 28, 2013 9.354 9.354 9.219 9.351 8,012 -0.00(-0.04%)
Feb 27, 2013 9.471 9.471 9.200 9.354 8,862 +0.02(+0.17%)
Feb 26, 2013 9.378 9.483 9.316 9.339 9,828 +0.12(+1.34%)
Feb 25, 2013 9.096 9.408 9.053 9.215 19,333 +0.19(+2.06%)
Feb 22, 2013 9.007 9.034 8.861 9.030 12,210 +0.02(+0.25%)
Feb 21, 2013 9.030 9.030 8.668 9.007 14,453 +0.14(+1.61%)
Feb 20, 2013 8.664 8.915 8.664 8.865 8,081 +0.39(+4.64%)
Feb 19, 2013 8.930 8.930 8.399 8.472 34,498 -0.54(-6.02%)
Feb 15, 2013 9.265 9.265 8.880 9.015 5,479 +0.14(+1.61%)
Feb 14, 2013 8.907 9.084 8.842 8.872 12,459 -0.04(-0.40%)
Feb 13, 2013 8.664 8.907 8.607 8.907 7,606 +0.07(+0.78%)
Feb 12, 2013 8.822 8.838 8.718 8.838 6,328 +0.13(+1.44%)
Feb 11, 2013 8.614 8.712 8.544 8.712 10,717 +0.02(+0.28%)
Feb 08, 2013 8.703 8.771 8.664 8.688 8,385 +0.00(+0.04%)
Feb 07, 2013 8.853 8.926 8.684 8.684 2,363 -0.25(-2.80%)
Feb 06, 2013 8.884 8.957 8.664 8.934 21,034 -0.26(-2.81%)
Feb 04, 2013 9.246 9.303 9.154 9.192 14,586 -0.15(-1.61%)
Feb 01, 2013 9.358 9.581 9.338 9.342 10,594 -0.05(-0.54%)
Jan 31, 2013 9.504 9.615 9.339 9.393 17,585 -0.21(-2.20%)
Jan 30, 2013 9.589 9.604 9.453 9.604 9,506 +0.13(+1.42%)
Jan 29, 2013 9.446 9.586 9.427 9.469 13,916 +0.04(+0.43%)
Jan 28, 2013 9.563 9.639 9.410 9.429 28,242 +0.02(+0.20%)
Jan 25, 2013 9.410 9.410 9.299 9.410 8,967 +0.14(+1.51%)
Jan 24, 2013 9.199 9.563 9.092 9.270 24,969 +0.14(+1.52%)
Jan 23, 2013 9.108 9.360 9.108 9.131 11,510 +0.02(+0.17%)
Jan 22, 2013 9.054 9.180 8.989 9.115 20,859 +0.18(+2.01%)
Jan 18, 2013 8.798 9.021 8.798 8.935 4,956 +0.18(+2.01%)
Jan 17, 2013 8.587 8.759 8.545 8.759 15,244 +0.25(+2.91%)
Jan 16, 2013 8.346 8.606 8.346 8.512 10,404 +0.22(+2.68%)
Jan 15, 2013 8.351 8.411 8.289 8.289 9,855 -0.00(-0.02%)
Jan 14, 2013 8.358 8.362 8.278 8.291 8,242 +0.07(+0.86%)
Jan 11, 2013 8.228 8.373 8.220 8.220 10,823 -0.01(-0.12%)
Jan 10, 2013 8.186 8.300 8.128 8.230 7,882 -0.00(-0.03%)
Jan 09, 2013 8.151 8.285 8.106 8.232 10,768 +0.21(+2.58%)
Jan 08, 2013 8.117 8.356 7.776 8.025 17,968 -0.13(-1.59%)
Jan 07, 2013 7.956 8.247 7.956 8.155 18,174 +0.20(+2.50%)
Jan 04, 2013 7.753 8.033 7.753 7.956 31,269 +0.29(+3.84%)
Jan 03, 2013 7.440 7.746 7.440 7.662 20,341 +0.13(+1.73%)
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.