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 (%)
Jan 31, 2012 15.08 15.26 14.90 15.07 8,027 +0.05(+0.34%)
Jan 30, 2012 15.06 15.08 14.81 15.02 19,962 +0.09(+0.58%)
Jan 27, 2012 14.88 15.01 14.64 14.93 12,826 +0.32(+2.19%)
Jan 26, 2012 14.43 14.79 14.24 14.61 17,278 +0.38(+2.66%)
Jan 25, 2012 13.86 14.90 13.63 14.24 27,432 +0.61(+4.50%)
Jan 24, 2012 13.46 13.91 13.37 13.62 29,317 +0.27(+2.03%)
Jan 23, 2012 13.25 13.48 13.25 13.35 24,938 +0.00(+0.03%)
Jan 20, 2012 13.59 13.62 13.16 13.35 37,996 -0.37(-2.68%)
Jan 19, 2012 14.19 14.30 13.72 13.72 23,048 -0.70(-4.86%)
Jan 18, 2012 14.17 14.64 14.17 14.42 12,512 +0.24(+1.71%)
Jan 17, 2012 14.33 14.40 14.16 14.17 21,939 -0.24(-1.68%)
Jan 13, 2012 14.20 14.42 14.18 14.42 12,656 +0.07(+0.50%)
Jan 12, 2012 14.18 14.34 14.18 14.34 15,674 +0.07(+0.46%)
Jan 11, 2012 14.38 14.46 14.22 14.28 172,679 -0.18(-1.23%)
Jan 10, 2012 14.37 14.59 14.26 14.46 10,123 +0.15(+1.05%)
Jan 09, 2012 14.42 14.61 14.31 14.31 11,226 -0.11(-0.73%)
Jan 06, 2012 14.52 14.87 14.41 14.41 5,265 -0.01(-0.04%)
Jan 05, 2012 14.43 14.48 14.34 14.42 15,715 -0.02(-0.12%)
Jan 04, 2012 14.58 14.87 14.43 14.43 10,954 -0.01(-0.08%)
Dec 30, 2011 14.43 14.61 14.41 14.44 7,809 +0.01(+0.08%)
Dec 29, 2011 14.76 14.79 14.43 14.43 9,868 -0.18(-1.24%)
Dec 28, 2011 14.94 14.94 14.61 14.61 6,481 -0.28(-1.88%)
Dec 27, 2011 14.88 14.99 14.77 14.89 10,789 -0.06(-0.38%)
Dec 23, 2011 14.77 14.95 14.77 14.95 3,444 +0.26(+1.79%)
Dec 21, 2011 14.74 14.88 14.56 14.69 23,888 +0.13(+0.91%)
Dec 20, 2011 14.57 14.74 14.56 14.56 23,448 -0.09(-0.61%)
Dec 19, 2011 14.69 14.74 14.54 14.65 21,200 -0.22(-1.49%)
Dec 16, 2011 15.24 15.24 14.87 14.87 4,487 -0.22(-1.46%)
Dec 15, 2011 15.10 15.42 15.00 15.09 13,627 -0.01(-0.06%)
Dec 14, 2011 15.46 15.63 15.10 15.10 14,937 -0.36(-2.33%)
Dec 13, 2011 15.53 15.69 15.46 15.46 3,911 -0.08(-0.49%)
Dec 12, 2011 15.53 15.53 15.53 15.53 834 -0.01(-0.09%)
Dec 09, 2011 15.35 16.10 15.35 15.55 3,697 +0.19(+1.24%)
Dec 08, 2011 15.35 15.46 15.35 15.35 7,726 -0.00(-0.02%)
Dec 07, 2011 15.46 15.60 15.36 15.36 18,783 -0.19(-1.20%)
Dec 06, 2011 15.60 15.76 15.46 15.54 9,765 -0.17(-1.07%)
Dec 05, 2011 15.84 15.84 15.63 15.71 5,656 -0.16(-0.99%)
Dec 02, 2011 15.73 15.91 15.50 15.87 5,773 +0.32(+2.09%)
Dec 01, 2011 15.49 15.72 15.49 15.54 7,960 -0.09(-0.57%)
Nov 30, 2011 16.03 16.09 15.62 15.63 16,534 -0.22(-1.36%)
Nov 29, 2011 16.08 16.08 15.85 15.85 6,546 -0.32(-1.95%)
Nov 28, 2011 16.14 16.17 15.93 16.17 16,765 +0.14(+0.88%)
Nov 25, 2011 16.01 16.08 16.01 16.03 4,325 +0.08(+0.50%)
Nov 23, 2011 15.72 16.07 15.72 15.95 10,973 +0.23(+1.45%)
Nov 22, 2011 15.70 15.72 15.61 15.72 4,758 +0.02(+0.11%)
Nov 21, 2011 15.61 15.70 15.45 15.70 10,864 -0.01(-0.05%)
Nov 18, 2011 15.60 15.72 15.60 15.71 3,653 +0.16(+1.06%)
Nov 17, 2011 15.56 15.60 15.40 15.54 8,042 +0.00(+0.02%)
Nov 16, 2011 15.59 15.59 15.40 15.54 6,438 +0.07(+0.43%)
Nov 15, 2011 15.58 15.59 15.42 15.47 9,926 -0.03(-0.20%)
Nov 14, 2011 15.61 15.71 15.46 15.50 7,085 -0.04(-0.23%)
Nov 11, 2011 15.43 15.65 15.37 15.54 11,074 +0.06(+0.39%)
Nov 10, 2011 15.54 15.54 15.32 15.48 8,109 -0.24(-1.52%)
Nov 09, 2011 15.62 15.72 15.56 15.72 11,242 +0.07(+0.48%)
Nov 08, 2011 15.84 15.94 15.64 15.64 8,370 -0.34(-2.14%)
Nov 07, 2011 16.04 16.04 15.60 15.99 8,983 +0.13(+0.83%)
Nov 04, 2011 15.72 15.91 15.53 15.85 6,595 +0.16(+1.02%)
Nov 03, 2011 15.71 15.72 15.52 15.69 12,048 +0.23(+1.49%)
Nov 02, 2011 15.47 15.47 15.46 15.46 783 -0.13(-0.82%)
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.