Mesa Royalty Trust (NY: MTR )

5.878 +0.088 (+1.51%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.76 16.10 15.76 15.76 5,631 -0.16(-1.00%)
Aug 30, 2011 16.36 16.36 15.72 15.91 8,624 -0.30(-1.85%)
Aug 29, 2011 16.05 16.48 16.05 16.21 10,425 -0.05(-0.31%)
Aug 26, 2011 15.82 16.36 15.62 16.26 8,280 +0.18(+1.09%)
Aug 25, 2011 15.71 16.10 15.57 16.09 9,254 +0.89(+5.82%)
Aug 24, 2011 15.39 15.40 15.19 15.20 12,865 -0.02(-0.14%)
Aug 23, 2011 15.09 15.22 14.44 15.22 9,791 -0.05(-0.34%)
Aug 22, 2011 15.15 15.31 14.41 15.28 28,171 +0.12(+0.81%)
Aug 19, 2011 15.49 15.49 14.98 15.15 8,794 -0.46(-2.91%)
Aug 18, 2011 15.28 15.61 15.05 15.61 10,140 +0.18(+1.16%)
Aug 17, 2011 15.61 15.82 15.43 15.43 3,222 +0.07(+0.46%)
Aug 16, 2011 15.77 15.90 15.31 15.36 8,965 -0.87(-5.38%)
Aug 15, 2011 16.52 16.56 15.75 16.23 13,185 -0.36(-2.14%)
Aug 12, 2011 16.62 16.80 16.38 16.59 21,542 -0.01(-0.06%)
Aug 11, 2011 15.94 16.75 15.87 16.60 17,377 +1.65(+11.05%)
Aug 10, 2011 14.28 15.05 14.28 14.95 20,897 +0.25(+1.69%)
Aug 09, 2011 14.81 14.91 13.89 14.70 25,820 +0.70(+5.00%)
Aug 08, 2011 14.81 14.81 14.00 14.00 34,325 -1.46(-9.42%)
Aug 05, 2011 16.10 16.40 15.46 15.46 24,588 -0.64(-4.00%)
Aug 04, 2011 16.66 16.80 16.10 16.10 22,300 -0.35(-2.13%)
Aug 03, 2011 16.43 16.64 16.27 16.45 7,142 +0.29(+1.82%)
Aug 02, 2011 16.34 16.73 16.15 16.16 9,362 -0.11(-0.65%)
Aug 01, 2011 16.20 16.29 16.06 16.26 11,682 -0.02(-0.11%)
Jul 29, 2011 16.64 16.64 16.08 16.28 8,900 -0.21(-1.28%)
Jul 28, 2011 16.83 16.92 16.36 16.49 6,574 -0.66(-3.82%)
Jul 27, 2011 17.14 17.26 17.00 17.15 9,897 -0.03(-0.16%)
Jul 26, 2011 17.01 17.21 16.73 17.17 13,007 +0.32(+1.90%)
Jul 25, 2011 16.79 17.03 16.79 16.85 5,689 -0.01(-0.04%)
Jul 22, 2011 16.73 16.86 16.73 16.86 8,068 +0.43(+2.60%)
Jul 21, 2011 16.39 16.51 16.25 16.43 8,333 -0.01(-0.06%)
Jul 20, 2011 16.64 16.64 16.43 16.44 4,493 -0.14(-0.85%)
Jul 19, 2011 16.43 16.69 16.28 16.59 9,679 +0.30(+1.83%)
Jul 18, 2011 16.12 16.34 15.99 16.29 20,037 +0.16(+0.97%)
Jul 15, 2011 15.96 16.13 15.96 16.13 6,546 +0.17(+1.09%)
Jul 14, 2011 16.00 16.13 15.96 15.96 12,167 -0.03(-0.22%)
Jul 13, 2011 15.99 16.20 15.99 15.99 10,297 -0.17(-1.03%)
Jul 12, 2011 15.99 16.20 15.99 16.16 8,111 -0.04(-0.26%)
Jul 11, 2011 16.34 16.34 16.03 16.20 9,610 -0.01(-0.09%)
Jul 08, 2011 15.80 16.34 15.80 16.21 21,593 +0.44(+2.78%)
Jul 07, 2011 15.63 15.85 15.56 15.78 21,075 +0.33(+2.11%)
Jul 06, 2011 15.30 15.45 14.99 15.45 10,562 -0.12(-0.80%)
Jul 05, 2011 15.69 15.69 15.09 15.57 9,549 -0.02(-0.10%)
Jul 01, 2011 15.73 15.73 15.43 15.59 11,494 -0.05(-0.34%)
Jun 30, 2011 15.26 15.64 15.26 15.64 18,863 +0.38(+2.51%)
Jun 29, 2011 14.96 15.27 14.96 15.26 7,596 +0.26(+1.71%)
Jun 28, 2011 15.06 15.26 15.00 15.00 8,655 -0.18(-1.21%)
Jun 27, 2011 14.89 15.22 14.89 15.19 17,773 +0.49(+3.35%)
Jun 24, 2011 14.87 15.08 14.70 14.70 8,542 -0.35(-2.34%)
Jun 23, 2011 14.96 15.12 14.87 15.05 8,510 -0.01(-0.09%)
Jun 22, 2011 14.87 15.06 14.67 15.06 10,638 +0.39(+2.68%)
Jun 21, 2011 14.73 14.80 14.56 14.67 14,613 +0.21(+1.47%)
Jun 20, 2011 14.30 14.46 14.30 14.46 12,017 +0.62(+4.45%)
Jun 17, 2011 14.40 14.46 13.84 13.84 37,920 -0.69(-4.76%)
Jun 16, 2011 14.54 14.70 14.53 14.53 7,181 -0.01(-0.07%)
Jun 15, 2011 14.70 14.87 14.53 14.54 9,806 -0.16(-1.06%)
Jun 14, 2011 14.87 15.01 14.70 14.70 16,790 -0.18(-1.19%)
Jun 13, 2011 14.95 15.05 14.87 14.87 11,480 -0.28(-1.83%)
Jun 10, 2011 14.94 15.20 14.94 15.15 4,697 -0.05(-0.32%)
Jun 09, 2011 15.07 15.22 14.66 15.20 6,718 +0.25(+1.67%)
Jun 08, 2011 14.95 15.16 14.77 14.95 10,705 -0.12(-0.81%)
Jun 07, 2011 15.13 15.36 14.87 15.07 12,147 +0.01(+0.10%)
Jun 06, 2011 15.24 15.24 14.88 15.06 15,773 -0.51(-3.27%)
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.