Mesa Royalty Trust (NY: MTR )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 15.10 15.28 14.59 14.59 27,984 -0.75(-4.92%)
May 23, 2011 15.28 15.34 15.11 15.34 10,784 +0.05(+0.33%)
May 20, 2011 15.62 15.62 15.29 15.29 10,152 -0.33(-2.09%)
May 19, 2011 15.62 15.62 15.48 15.62 10,842 -0.02(-0.11%)
May 18, 2011 15.78 15.78 15.51 15.64 8,797 +0.24(+1.56%)
May 17, 2011 15.88 16.01 15.35 15.40 18,504 -0.46(-2.90%)
May 16, 2011 15.88 16.30 15.70 15.86 14,137 -0.01(-0.09%)
May 13, 2011 15.66 15.87 15.66 15.87 8,177 +0.33(+2.14%)
May 12, 2011 15.63 15.63 15.45 15.54 15,705 -0.09(-0.57%)
May 11, 2011 15.65 15.67 15.47 15.63 10,263 -0.05(-0.29%)
May 10, 2011 15.53 15.72 15.28 15.67 19,203 +0.22(+1.45%)
May 09, 2011 15.50 15.50 15.21 15.45 16,255 +0.00(+0.00%)
May 06, 2011 15.69 15.87 15.29 15.45 24,858 -0.18(-1.14%)
May 05, 2011 16.48 16.48 15.49 15.63 54,578 -1.01(-6.04%)
May 04, 2011 16.64 16.64 16.48 16.63 1,747 -0.01(-0.07%)
May 03, 2011 16.64 16.78 16.64 16.64 5,599 -0.00(-0.02%)
May 02, 2011 16.65 16.65 16.64 16.64 15,786 -0.31(-1.84%)
Apr 29, 2011 17.03 17.04 16.89 16.96 8,978 +0.10(+0.61%)
Apr 28, 2011 16.73 17.01 16.73 16.85 17,409 +0.00(+0.00%)
Apr 27, 2011 17.01 17.03 16.67 16.85 23,235 -0.08(-0.48%)
Apr 26, 2011 16.83 16.94 16.66 16.94 19,195 +0.19(+1.12%)
Apr 25, 2011 16.83 16.83 16.68 16.75 9,125 +0.09(+0.55%)
Apr 21, 2011 16.78 16.78 16.65 16.66 3,504 -0.11(-0.65%)
Apr 20, 2011 16.83 16.83 16.58 16.77 18,071 -0.01(-0.08%)
Apr 19, 2011 16.58 17.00 16.38 16.78 12,624 +0.14(+0.82%)
Apr 18, 2011 16.54 16.75 16.54 16.64 8,221 -0.17(-1.04%)
Apr 15, 2011 16.70 16.87 16.68 16.82 4,095 -0.02(-0.10%)
Apr 14, 2011 16.63 16.92 16.41 16.83 19,376 +0.27(+1.65%)
Apr 13, 2011 16.50 16.63 16.33 16.56 8,794 +0.27(+1.64%)
Apr 12, 2011 16.57 16.57 16.24 16.29 14,686 -0.28(-1.69%)
Apr 11, 2011 16.58 16.58 16.34 16.57 8,867 -0.13(-0.80%)
Apr 08, 2011 16.82 16.82 16.61 16.71 6,582 -0.11(-0.65%)
Apr 07, 2011 16.95 16.96 16.75 16.82 5,119 +0.00(+0.00%)
Apr 06, 2011 16.70 16.96 16.70 16.82 5,988 +0.12(+0.70%)
Apr 05, 2011 16.67 16.90 16.67 16.70 8,955 -0.00(-0.00%)
Apr 04, 2011 16.70 16.92 16.70 16.70 14,707 -0.07(-0.43%)
Apr 01, 2011 17.06 17.06 16.75 16.77 4,619 -0.18(-1.07%)
Mar 31, 2011 16.75 16.97 16.75 16.95 5,514 +0.05(+0.30%)
Mar 30, 2011 16.96 17.06 16.67 16.90 19,833 -0.07(-0.40%)
Mar 29, 2011 16.97 16.97 16.73 16.97 28,139 +0.08(+0.47%)
Mar 28, 2011 16.74 17.02 16.35 16.89 26,913 -0.04(-0.22%)
Mar 25, 2011 16.68 16.99 16.59 16.93 18,723 +0.26(+1.58%)
Mar 24, 2011 16.65 16.68 16.59 16.67 24,010 +0.11(+0.69%)
Mar 23, 2011 16.63 16.64 16.35 16.55 5,289 +0.05(+0.29%)
Mar 22, 2011 16.33 16.50 16.33 16.50 9,844 +0.17(+1.04%)
Mar 21, 2011 16.32 16.33 15.94 16.33 12,974 +0.22(+1.35%)
Mar 18, 2011 16.11 16.12 16.11 16.12 1,175 +0.24(+1.52%)
Mar 17, 2011 16.28 16.36 15.87 15.87 16,660 -0.23(-1.44%)
Mar 16, 2011 16.11 16.24 15.99 16.11 7,217 +0.05(+0.32%)
Mar 15, 2011 16.01 16.05 15.65 16.05 11,108 +0.40(+2.57%)
Mar 14, 2011 15.70 15.82 15.65 15.65 8,772 -0.27(-1.71%)
Mar 11, 2011 15.67 15.99 15.67 15.92 9,991 +0.03(+0.21%)
Mar 10, 2011 15.88 16.03 15.82 15.89 6,856 -0.28(-1.70%)
Mar 09, 2011 16.03 16.18 15.99 16.17 5,207 +0.15(+0.96%)
Mar 08, 2011 16.46 16.46 15.62 16.01 7,708 -0.15(-0.93%)
Mar 07, 2011 15.99 16.16 15.99 16.16 8,675 +0.31(+1.97%)
Mar 04, 2011 15.82 15.97 15.71 15.85 6,503 +0.16(+1.02%)
Mar 03, 2011 15.68 15.87 15.68 15.69 18,702 +0.02(+0.13%)
Mar 02, 2011 15.79 15.97 15.67 15.67 18,411 -0.16(-0.99%)
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.