Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.29 11.78 11.29 11.53 22,392 +0.01(+0.13%)
Apr 27, 2012 11.44 11.56 11.25 11.51 8,225 -0.04(-0.38%)
Apr 26, 2012 11.26 11.61 11.21 11.56 21,573 +0.10(+0.87%)
Apr 25, 2012 10.98 11.49 10.81 11.46 34,991 +0.57(+5.22%)
Apr 24, 2012 11.58 11.66 10.74 10.89 57,055 -0.64(-5.56%)
Apr 23, 2012 12.14 12.17 11.46 11.53 68,490 -0.74(-6.04%)
Apr 20, 2012 12.10 12.28 12.08 12.27 24,608 +0.17(+1.42%)
Apr 19, 2012 12.46 12.46 11.95 12.10 49,943 -0.44(-3.51%)
Apr 18, 2012 13.29 13.29 12.39 12.54 104,401 -1.08(-7.92%)
Apr 17, 2012 13.57 13.80 13.56 13.61 13,983 +0.05(+0.38%)
Apr 16, 2012 13.84 14.09 13.56 13.56 14,490 -0.28(-2.01%)
Apr 13, 2012 13.88 14.05 13.84 13.84 5,824 -0.23(-1.64%)
Apr 12, 2012 13.93 14.14 13.87 14.07 8,901 -0.07(-0.49%)
Apr 11, 2012 14.33 14.48 14.09 14.14 5,464 +0.02(+0.13%)
Apr 10, 2012 14.37 14.37 14.12 14.12 13,890 -0.25(-1.76%)
Apr 09, 2012 14.25 14.39 14.19 14.38 9,755 -0.18(-1.24%)
Apr 05, 2012 14.09 14.56 13.95 14.56 6,934 +0.52(+3.74%)
Apr 04, 2012 13.93 14.15 13.93 14.03 8,243 -0.05(-0.34%)
Apr 03, 2012 14.02 14.23 14.00 14.08 13,058 +0.06(+0.42%)
Apr 02, 2012 14.26 14.30 13.95 14.02 34,571 -0.29(-1.99%)
Mar 30, 2012 14.26 14.47 14.20 14.31 5,777 +0.08(+0.59%)
Mar 29, 2012 14.40 14.40 14.22 14.22 7,580 -0.21(-1.43%)
Mar 28, 2012 14.49 14.58 14.40 14.43 10,167 -0.10(-0.69%)
Mar 27, 2012 15.15 15.15 14.46 14.53 22,908 -0.76(-4.96%)
Mar 26, 2012 15.30 15.33 15.15 15.29 4,697 -0.04(-0.29%)
Mar 23, 2012 15.61 15.61 15.33 15.33 5,889 -0.16(-1.06%)
Mar 22, 2012 15.65 15.67 15.50 15.50 3,826 -0.09(-0.59%)
Mar 21, 2012 15.50 15.59 15.33 15.59 1,564 +0.09(+0.59%)
Mar 20, 2012 15.43 15.69 15.43 15.50 9,469 +0.06(+0.40%)
Mar 19, 2012 15.28 15.43 15.04 15.43 9,330 +0.19(+1.25%)
Mar 16, 2012 15.36 15.61 15.16 15.24 4,265 -0.19(-1.24%)
Mar 15, 2012 15.54 15.61 15.41 15.43 4,341 -0.17(-1.07%)
Mar 14, 2012 15.48 15.70 15.48 15.60 3,015 +0.05(+0.30%)
Mar 13, 2012 15.74 15.79 15.48 15.56 6,985 -0.18(-1.13%)
Mar 12, 2012 15.42 15.88 15.42 15.73 8,034 +0.13(+0.86%)
Mar 09, 2012 15.54 15.60 15.36 15.60 3,300 -0.10(-0.63%)
Mar 08, 2012 15.70 15.70 15.65 15.70 2,465 +0.14(+0.88%)
Mar 07, 2012 15.05 15.75 14.88 15.56 25,574 +0.59(+3.97%)
Mar 06, 2012 15.59 15.59 14.80 14.97 19,684 -0.80(-5.07%)
Mar 05, 2012 15.77 15.77 15.38 15.77 5,607 +0.07(+0.44%)
Mar 02, 2012 15.57 15.70 15.57 15.70 1,898 +0.00(+0.00%)
Mar 01, 2012 15.68 15.78 15.42 15.70 6,015 +0.02(+0.12%)
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%)
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.