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 (%)
Jul 31, 2013 8.914 8.914 8.659 8.671 6,333 -0.20(-2.29%)
Jul 30, 2013 8.850 8.910 8.806 8.874 5,024 -0.10(-1.15%)
Jul 29, 2013 8.954 8.977 8.954 8.977 804 +0.25(+2.81%)
Jul 26, 2013 8.614 8.776 8.614 8.732 2,579 +0.10(+1.20%)
Jul 25, 2013 8.629 8.629 8.629 8.629 251 +0.00(+0.00%)
Jul 24, 2013 8.931 8.931 8.573 8.629 5,290 -0.00(-0.05%)
Jul 23, 2013 8.633 8.827 8.553 8.633 18,825 +0.07(+0.79%)
Jul 22, 2013 8.708 8.851 8.550 8.565 14,927 -0.14(-1.60%)
Jul 19, 2013 8.732 8.831 8.637 8.704 3,275 -0.14(-1.62%)
Jul 18, 2013 8.831 8.851 8.653 8.848 3,401 +0.04(+0.50%)
Jul 17, 2013 8.768 8.851 8.768 8.804 2,935 +0.13(+1.51%)
Jul 16, 2013 8.811 8.811 8.534 8.673 4,514 -0.17(-1.97%)
Jul 15, 2013 8.439 8.851 8.438 8.847 15,935 -0.04(-0.45%)
Jul 12, 2013 8.887 8.887 8.887 8.887 836 +0.41(+4.87%)
Jul 11, 2013 8.458 8.490 8.434 8.474 2,275 +0.04(+0.47%)
Jul 10, 2013 8.438 8.688 8.335 8.434 16,744 -0.04(-0.51%)
Jul 09, 2013 8.534 8.743 8.426 8.478 4,512 +0.04(+0.52%)
Jul 08, 2013 8.434 8.472 8.415 8.434 12,433 -0.02(-0.23%)
Jul 05, 2013 8.561 8.569 8.415 8.454 15,446 -0.16(-1.84%)
Jul 03, 2013 9.002 9.006 8.613 8.613 3,129 +0.00(+0.00%)
Jul 02, 2013 8.637 8.673 8.506 8.613 4,945 -0.07(-0.78%)
Jul 01, 2013 8.641 8.966 8.641 8.680 4,786 -0.35(-3.87%)
Jun 28, 2013 9.181 9.185 8.637 9.030 9,321 +0.00(+0.00%)
Jun 27, 2013 8.970 9.193 8.938 9.030 19,722 +0.29(+3.27%)
Jun 26, 2013 8.462 8.911 8.462 8.744 4,177 +0.29(+3.39%)
Jun 25, 2013 8.488 8.686 8.433 8.457 8,503 -0.03(-0.37%)
Jun 24, 2013 8.875 8.875 8.480 8.488 8,799 -0.17(-1.92%)
Jun 21, 2013 8.780 8.887 8.488 8.654 5,438 +0.04(+0.46%)
Jun 20, 2013 8.607 8.780 8.465 8.615 15,146 -0.17(-1.93%)
Jun 19, 2013 8.686 8.784 8.686 8.784 2,659 -0.10(-1.16%)
Jun 18, 2013 8.492 8.887 8.492 8.887 12,971 +0.22(+2.55%)
Jun 17, 2013 8.602 8.686 8.599 8.666 10,157 -0.04(-0.41%)
Jun 14, 2013 8.626 8.733 8.599 8.701 4,640 -0.07(-0.77%)
Jun 13, 2013 8.607 8.784 8.587 8.769 1,917 -0.12(-1.33%)
Jun 12, 2013 8.883 8.887 8.673 8.887 2,674 +0.29(+3.35%)
Jun 11, 2013 8.646 8.886 8.599 8.599 1,529 +0.01(+0.14%)
Jun 10, 2013 8.488 8.725 8.488 8.587 3,946 +0.10(+1.16%)
Jun 07, 2013 8.970 9.041 8.488 8.488 21,621 -0.31(-3.54%)
Jun 06, 2013 8.946 8.964 8.800 8.800 3,381 +0.03(+0.32%)
Jun 05, 2013 8.922 9.001 8.354 8.772 25,260 -0.18(-2.02%)
Jun 04, 2013 8.792 9.059 8.784 8.953 16,474 +0.04(+0.43%)
Jun 03, 2013 9.373 9.373 8.859 8.915 13,905 -0.60(-6.35%)
May 31, 2013 9.467 9.519 9.151 9.519 7,104 +0.22(+2.35%)
May 30, 2013 9.791 9.791 9.301 9.301 15,871 -0.19(-2.01%)
May 29, 2013 9.732 9.732 9.471 9.491 16,086 -0.13(-1.33%)
May 28, 2013 9.871 9.944 9.603 9.619 8,421 -0.34(-3.44%)
May 24, 2013 9.737 10.01 9.638 9.961 5,331 +0.20(+2.01%)
May 23, 2013 9.886 10.04 9.724 9.765 10,147 -0.12(-1.23%)
May 22, 2013 10.06 10.08 9.847 9.886 10,371 -0.18(-1.76%)
May 21, 2013 9.847 10.06 9.843 10.06 7,913 +0.04(+0.43%)
May 20, 2013 10.04 10.09 10.02 10.02 5,874 +0.00(+0.04%)
May 17, 2013 9.985 10.02 9.926 10.02 4,021 +0.06(+0.61%)
May 16, 2013 9.926 9.979 9.847 9.956 13,438 -0.19(-1.84%)
May 15, 2013 9.847 10.19 9.847 10.14 21,275 +0.19(+1.92%)
May 13, 2013 9.855 9.955 9.855 9.952 7,177 +0.00(+0.01%)
May 10, 2013 9.867 9.950 9.772 9.950 12,270 +0.05(+0.53%)
May 09, 2013 9.882 10.04 9.882 9.898 18,355 -0.08(-0.83%)
May 08, 2013 9.882 10.00 9.882 9.981 31,776 +0.06(+0.64%)
May 07, 2013 9.867 9.965 9.867 9.918 37,542 +0.03(+0.28%)
May 06, 2013 9.890 9.890 9.847 9.890 13,031 +0.04(+0.40%)
May 03, 2013 9.886 9.886 9.851 9.851 8,190 -0.03(-0.32%)
May 02, 2013 9.886 9.914 9.847 9.882 4,823 +0.03(+0.28%)
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.