Mesa Royalty Trust (NY: MTR )

4.650 USD +0.350 (+8.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 38.89 39.46 38.73 39.03 2,118 +0.23(+0.59%)
Mar 29, 2012 39.28 39.29 38.78 38.80 2,779 -0.56(-1.43%)
Mar 28, 2012 39.54 39.78 39.28 39.36 3,727 -0.44(-1.10%)
Mar 27, 2012 41.51 41.51 39.60 39.80 8,363 -2.08(-4.96%)
Mar 26, 2012 41.91 41.99 41.51 41.88 1,715 -0.12(-0.29%)
Mar 23, 2012 42.75 42.75 42.00 42.00 2,150 -0.45(-1.06%)
Mar 22, 2012 42.87 42.92 42.45 42.45 1,397 -0.25(-0.59%)
Mar 21, 2012 42.45 42.70 42.00 42.70 571 +0.25(+0.59%)
Mar 20, 2012 42.28 42.99 42.28 42.45 3,457 +0.17(+0.40%)
Mar 19, 2012 41.87 42.28 41.20 42.28 3,406 +0.52(+1.25%)
Mar 16, 2012 42.08 42.75 41.53 41.76 1,557 -0.52(-1.24%)
Mar 15, 2012 42.58 42.75 42.21 42.28 1,585 -0.46(-1.07%)
Mar 14, 2012 42.41 43.00 42.41 42.74 1,101 +0.13(+0.30%)
Mar 13, 2012 43.13 43.25 42.41 42.61 2,550 -0.49(-1.13%)
Mar 12, 2012 42.25 43.50 42.25 43.10 2,933 +0.37(+0.86%)
Mar 09, 2012 42.57 42.73 42.07 42.73 1,205 -0.27(-0.63%)
Mar 08, 2012 43.02 43.02 42.87 43.00 900 +0.37(+0.88%)
Mar 07, 2012 41.23 43.14 40.75 42.63 9,336 +1.63(+3.97%)
Mar 06, 2012 42.70 42.70 40.55 41.00 7,186 -2.19(-5.07%)
Mar 05, 2012 43.21 43.21 42.12 43.19 2,047 +0.19(+0.44%)
Mar 02, 2012 42.65 43.00 42.65 43.00 693 +0.00(+0.00%)
Mar 01, 2012 42.95 43.22 42.25 43.00 2,196 +0.05(+0.12%)
Feb 29, 2012 42.90 43.50 42.42 42.95 5,419 +0.15(+0.34%)
Feb 28, 2012 42.80 43.50 42.11 42.80 3,973 +0.20(+0.48%)
Feb 27, 2012 43.05 43.05 42.60 42.60 2,188 -0.50(-1.16%)
Feb 24, 2012 42.51 43.10 42.51 43.10 4,592 +0.40(+0.95%)
Feb 23, 2012 42.58 42.86 41.96 42.70 3,025 +0.10(+0.23%)
Feb 22, 2012 42.21 42.61 42.21 42.60 2,370 +0.01(+0.02%)
Feb 21, 2012 42.57 42.62 42.01 42.59 5,704 +0.64(+1.53%)
Feb 17, 2012 41.81 42.40 41.80 41.95 2,785 +0.20(+0.48%)
Feb 16, 2012 41.72 42.01 41.21 41.75 3,790 +0.34(+0.82%)
Feb 15, 2012 41.61 41.61 40.96 41.41 4,114 -0.34(-0.81%)
Feb 14, 2012 41.70 41.75 41.10 41.75 5,680 -0.25(-0.60%)
Feb 13, 2012 41.80 42.35 41.75 42.00 1,100 -0.19(-0.45%)
Feb 10, 2012 42.26 42.26 41.61 42.19 1,555 -0.51(-1.20%)
Feb 09, 2012 42.60 42.74 41.75 42.70 5,712 -0.06(-0.14%)
Feb 08, 2012 42.88 42.95 42.00 42.76 2,850 -0.14(-0.33%)
Feb 07, 2012 42.25 43.00 42.25 42.90 3,400 +0.09(+0.21%)
Feb 06, 2012 42.23 43.10 41.00 42.81 4,081 +0.20(+0.47%)
Feb 03, 2012 42.75 43.03 42.12 42.61 2,408 -0.14(-0.33%)
Feb 02, 2012 42.99 42.99 40.10 42.75 5,481 -0.25(-0.58%)
Feb 01, 2012 41.32 43.27 40.74 43.00 15,485 +1.52(+3.66%)
Jan 31, 2012 41.50 42.00 41.00 41.48 2,917 +0.14(+0.34%)
Jan 30, 2012 41.45 41.50 40.75 41.34 7,254 +0.24(+0.58%)
Jan 27, 2012 40.95 41.30 40.30 41.10 4,661 +0.60(+1.48%)
Jan 26, 2012 40.00 40.99 39.47 40.50 6,235 +1.05(+2.66%)
Jan 25, 2012 38.40 41.30 37.76 39.45 9,899 +1.70(+4.50%)
Jan 24, 2012 37.30 38.55 37.05 37.75 10,579 +0.75(+2.03%)
Jan 23, 2012 36.71 37.36 36.71 37.00 8,999 +0.01(+0.03%)
Jan 20, 2012 37.65 37.75 36.46 36.99 13,711 -1.02(-2.68%)
Jan 19, 2012 39.32 39.63 38.01 38.01 8,317 -1.94(-4.86%)
Jan 18, 2012 39.28 40.56 39.26 39.95 4,515 +0.67(+1.71%)
Jan 17, 2012 39.70 39.90 39.25 39.28 7,917 -0.67(-1.68%)
Jan 13, 2012 39.36 39.97 39.31 39.95 4,567 +0.20(+0.50%)
Jan 12, 2012 39.31 39.75 39.31 39.75 5,656 +0.18(+0.46%)
Jan 11, 2012 39.85 40.07 39.41 39.57 62,311 -0.49(-1.23%)
Jan 10, 2012 39.81 40.44 39.51 40.06 3,653 +0.42(+1.05%)
Jan 09, 2012 39.95 40.50 39.65 39.65 4,051 -0.29(-0.73%)
Jan 06, 2012 40.24 41.21 39.92 39.94 1,900 -0.01(-0.04%)
Jan 05, 2012 40.00 40.12 39.75 39.95 5,671 -0.05(-0.12%)
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.