Mesa Royalty Trust (NY: MTR )

5.975 +0.183 (+3.16%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.88 14.97 14.57 14.88 31,602 -0.10(-0.69%)
May 27, 2010 15.06 15.09 14.82 14.98 13,556 +0.32(+2.20%)
May 26, 2010 14.60 15.14 14.60 14.66 22,236 +0.08(+0.58%)
May 25, 2010 14.27 14.87 14.22 14.57 11,144 -0.37(-2.47%)
May 24, 2010 14.47 14.94 14.47 14.94 25,085 +1.04(+7.45%)
May 21, 2010 13.42 14.06 13.30 13.90 37,521 +0.48(+3.55%)
May 20, 2010 13.72 13.73 13.43 13.43 53,086 -0.64(-4.52%)
May 19, 2010 14.39 14.54 13.65 14.06 28,979 -0.52(-3.57%)
May 18, 2010 15.94 15.94 14.48 14.59 55,550 -1.34(-8.39%)
May 17, 2010 16.68 16.68 15.51 15.92 17,500 -0.77(-4.60%)
May 14, 2010 16.69 17.26 16.34 16.69 54,302 +0.06(+0.38%)
May 13, 2010 15.67 16.62 15.67 16.62 11,666 +0.83(+5.26%)
May 12, 2010 15.22 15.79 15.03 15.79 49,739 +0.52(+3.42%)
May 11, 2010 15.22 15.28 15.22 15.27 13,843 +0.39(+2.63%)
May 10, 2010 14.45 15.17 14.39 14.88 27,590 +0.75(+5.27%)
May 07, 2010 14.41 14.41 13.91 14.13 61,102 +0.27(+1.98%)
May 06, 2010 15.47 15.51 13.38 13.86 68,803 -1.61(-10.43%)
May 05, 2010 15.24 15.65 15.24 15.47 31,750 -0.01(-0.04%)
May 04, 2010 15.36 15.68 15.20 15.48 42,160 +0.07(+0.46%)
May 03, 2010 15.12 15.83 15.04 15.41 40,021 +0.31(+2.03%)
Apr 30, 2010 15.20 15.22 15.10 15.10 19,223 -0.08(-0.55%)
Apr 29, 2010 15.25 15.34 15.14 15.19 27,597 +0.15(+0.99%)
Apr 28, 2010 15.16 15.16 14.77 15.04 20,794 +0.01(+0.09%)
Apr 27, 2010 15.07 15.21 14.58 15.02 41,328 +0.03(+0.21%)
Apr 26, 2010 17.88 15.06 14.83 14.99 67,443 +0.09(+0.60%)
Apr 23, 2010 14.40 14.95 14.39 14.90 25,516 +0.36(+2.44%)
Apr 22, 2010 14.17 14.74 13.90 14.55 32,005 +0.36(+2.53%)
Apr 21, 2010 13.86 14.30 13.67 14.19 11,104 +0.40(+2.91%)
Apr 20, 2010 13.63 13.87 13.49 13.79 17,509 +0.16(+1.16%)
Apr 19, 2010 13.47 13.63 13.39 13.63 24,055 +0.05(+0.38%)
Apr 16, 2010 13.75 13.76 13.39 13.58 26,573 -0.24(-1.75%)
Apr 15, 2010 13.85 14.03 13.82 13.82 3,312 +0.03(+0.23%)
Apr 14, 2010 13.92 14.03 13.79 13.79 10,937 +0.03(+0.23%)
Apr 13, 2010 13.93 13.96 13.40 13.76 47,322 -0.16(-1.14%)
Apr 12, 2010 13.95 13.96 13.87 13.92 18,928 +0.13(+0.92%)
Apr 09, 2010 13.62 13.79 13.62 13.79 11,978 +0.06(+0.46%)
Apr 08, 2010 13.56 13.72 13.41 13.72 38,157 +0.15(+1.11%)
Apr 07, 2010 13.64 13.68 13.53 13.57 6,158 -0.06(-0.41%)
Apr 06, 2010 13.63 13.64 13.39 13.63 9,243 +0.05(+0.37%)
Apr 05, 2010 13.41 13.63 13.25 13.58 33,718 +0.23(+1.73%)
Apr 01, 2010 12.98 13.35 13.35 13.35 25,869 +0.18(+1.36%)
Mar 31, 2010 13.43 13.67 13.17 13.17 16,840 +0.09(+0.69%)
Mar 30, 2010 13.40 13.43 13.08 13.08 6,934 -0.22(-1.67%)
Mar 29, 2010 13.32 13.47 13.00 13.30 89,972 -0.05(-0.39%)
Mar 26, 2010 13.36 13.36 13.21 13.35 15,083 +0.17(+1.31%)
Mar 25, 2010 13.21 13.33 13.17 13.18 43,710 -0.03(-0.19%)
Mar 24, 2010 12.96 13.20 12.96 13.20 11,049 +0.32(+2.46%)
Mar 23, 2010 12.26 12.89 12.23 12.89 30,020 +0.63(+5.13%)
Mar 22, 2010 11.57 12.27 11.57 12.26 49,704 +0.38(+3.17%)
Mar 19, 2010 12.42 12.70 11.48 11.88 92,119 -0.52(-4.21%)
Mar 18, 2010 12.81 12.88 12.33 12.40 35,263 -0.35(-2.72%)
Mar 17, 2010 13.31 13.31 12.71 12.75 89,371 -0.58(-4.33%)
Mar 16, 2010 13.36 13.36 13.23 13.33 7,031 -0.03(-0.19%)
Mar 15, 2010 13.34 13.35 13.28 13.35 69,127 +0.03(+0.25%)
Mar 12, 2010 13.41 13.42 13.25 13.32 11,233 -0.09(-0.64%)
Mar 11, 2010 13.31 13.43 13.28 13.41 18,821 -0.03(-0.19%)
Mar 10, 2010 13.35 13.43 13.22 13.43 14,940 +0.08(+0.61%)
Mar 09, 2010 13.33 13.35 13.20 13.35 18,051 +0.10(+0.74%)
Mar 08, 2010 13.04 13.35 13.04 13.25 14,183 +0.14(+1.10%)
Mar 05, 2010 13.27 13.27 13.09 13.11 12,248 -0.03(-0.26%)
Mar 04, 2010 13.19 13.36 13.14 13.14 33,876 -0.11(-0.85%)
Mar 03, 2010 13.15 13.35 13.15 13.25 10,308 -0.08(-0.59%)
Mar 02, 2010 13.36 13.36 13.14 13.33 4,928 +0.01(+0.05%)
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.