Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 15.66 15.88 15.49 15.68 14,844 +0.05(+0.34%)
Feb 28, 2012 15.62 15.88 15.37 15.63 10,883 +0.07(+0.48%)
Feb 27, 2012 15.72 15.72 15.55 15.55 5,993 -0.11(-0.70%)
Feb 24, 2012 15.45 15.66 15.45 15.66 12,636 +0.15(+0.95%)
Feb 23, 2012 15.47 15.57 15.25 15.51 8,324 +0.03(+0.23%)
Feb 22, 2012 15.34 15.48 15.34 15.48 6,522 +0.00(+0.02%)
Feb 21, 2012 15.47 15.49 15.27 15.48 15,697 +0.23(+1.53%)
Feb 17, 2012 15.19 15.41 15.19 15.24 7,664 +0.07(+0.48%)
Feb 16, 2012 15.16 15.27 14.97 15.17 10,429 +0.12(+0.82%)
Feb 15, 2012 15.12 15.12 14.88 15.05 11,321 -0.12(-0.81%)
Feb 14, 2012 15.15 15.17 14.93 15.17 15,631 -0.09(-0.60%)
Feb 13, 2012 15.19 15.39 15.17 15.26 3,027 -0.07(-0.45%)
Feb 10, 2012 15.36 15.36 15.12 15.33 4,279 -0.19(-1.20%)
Feb 09, 2012 15.48 15.53 15.17 15.52 15,719 -0.02(-0.14%)
Feb 08, 2012 15.58 15.61 15.26 15.54 7,843 -0.05(-0.33%)
Feb 07, 2012 15.35 15.63 15.35 15.59 9,356 +0.03(+0.21%)
Feb 06, 2012 15.35 15.66 14.90 15.56 11,230 +0.07(+0.47%)
Feb 03, 2012 15.53 15.64 15.31 15.48 6,626 -0.05(-0.33%)
Feb 02, 2012 15.62 15.62 14.57 15.53 15,083 -0.09(-0.58%)
Feb 01, 2012 15.01 15.72 14.80 15.63 42,613 +0.55(+3.66%)
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%)
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.