Mesa Royalty Trust (NY: MTR )

5.902 +0.002 (+0.03%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 9.227 9.244 8.978 9.031 6,910 -0.22(-2.38%)
Oct 30, 2013 9.052 9.252 8.946 9.252 3,385 +0.16(+1.70%)
Oct 29, 2013 9.162 9.484 9.010 9.097 17,527 -0.02(-0.22%)
Oct 28, 2013 9.026 9.117 8.914 9.117 4,997 +0.05(+0.58%)
Oct 25, 2013 8.914 9.117 8.914 9.064 3,331 +0.13(+1.50%)
Oct 24, 2013 8.922 9.163 8.918 8.930 10,920 -0.00(-0.04%)
Oct 23, 2013 8.934 8.934 8.868 8.934 10,854 -0.18(-1.96%)
Oct 22, 2013 9.080 9.147 8.922 9.113 9,931 -0.01(-0.08%)
Oct 21, 2013 9.056 9.173 9.019 9.121 12,601 +0.09(+0.94%)
Oct 18, 2013 8.931 9.036 8.874 9.036 5,696 +0.11(+1.18%)
Oct 17, 2013 8.874 8.930 8.874 8.930 2,591 +0.00(+0.00%)
Oct 16, 2013 8.756 9.056 8.756 8.930 10,659 -0.08(-0.85%)
Oct 15, 2013 8.991 9.032 8.756 9.007 1,811 +0.17(+1.97%)
Oct 14, 2013 9.003 9.056 8.630 8.833 14,124 -0.03(-0.37%)
Oct 11, 2013 8.938 8.995 8.833 8.865 8,884 -0.15(-1.71%)
Oct 10, 2013 9.048 9.048 8.874 9.019 2,764 +0.17(+1.88%)
Oct 09, 2013 9.056 9.056 8.853 8.853 2,991 -0.20(-2.18%)
Oct 08, 2013 9.015 9.119 8.995 9.051 5,172 -0.01(-0.10%)
Oct 07, 2013 9.153 9.153 9.007 9.060 11,631 -0.02(-0.18%)
Oct 04, 2013 9.056 9.076 9.056 9.076 493 +0.04(+0.49%)
Oct 03, 2013 9.015 9.073 8.999 9.032 4,664 -0.02(-0.27%)
Oct 02, 2013 9.079 9.307 8.967 9.056 5,422 +0.01(+0.13%)
Oct 01, 2013 8.995 9.068 8.959 9.044 6,374 -0.34(-3.59%)
Sep 30, 2013 9.133 9.380 9.092 9.380 3,590 +0.08(+0.88%)
Sep 27, 2013 9.319 9.558 9.040 9.299 6,170 -0.20(-2.14%)
Sep 26, 2013 9.619 9.619 9.406 9.502 4,689 +0.02(+0.19%)
Sep 25, 2013 9.152 9.566 9.152 9.484 15,024 +0.28(+3.04%)
Sep 24, 2013 9.406 9.466 9.184 9.204 23,475 -0.31(-3.30%)
Sep 23, 2013 9.361 9.547 9.285 9.518 9,019 +0.24(+2.56%)
Sep 20, 2013 9.553 9.567 9.281 9.281 4,761 -0.27(-2.78%)
Sep 19, 2013 9.627 9.627 9.518 9.547 13,455 +0.06(+0.59%)
Sep 18, 2013 9.506 9.506 9.446 9.490 8,068 -0.02(-0.17%)
Sep 17, 2013 9.603 9.603 9.196 9.506 18,569 +0.08(+0.85%)
Sep 16, 2013 9.063 9.647 9.144 9.426 27,002 +0.36(+4.00%)
Sep 13, 2013 9.277 9.490 9.063 9.063 5,734 -0.27(-2.93%)
Sep 12, 2013 9.265 9.378 9.265 9.337 2,730 +0.19(+2.13%)
Sep 11, 2013 8.757 9.209 8.757 9.142 6,553 -0.04(-0.46%)
Sep 10, 2013 9.265 9.273 8.660 9.184 26,101 -0.08(-0.87%)
Sep 09, 2013 9.220 9.265 9.220 9.265 4,605 +0.04(+0.48%)
Sep 06, 2013 9.207 9.236 9.207 9.220 2,110 -0.03(-0.33%)
Sep 05, 2013 9.394 9.394 9.160 9.251 2,606 +0.03(+0.29%)
Sep 04, 2013 9.422 9.551 9.224 9.224 6,094 -0.24(-2.55%)
Sep 03, 2013 9.506 9.547 9.419 9.466 10,933 +0.07(+0.77%)
Aug 30, 2013 9.394 9.410 9.371 9.394 2,780 -0.06(-0.64%)
Aug 28, 2013 9.438 9.454 9.454 9.454 11,171 +0.20(+2.17%)
Aug 27, 2013 9.277 9.608 9.164 9.253 13,727 -0.04(-0.43%)
Aug 26, 2013 9.321 9.592 9.215 9.293 16,578 +0.03(+0.30%)
Aug 23, 2013 9.273 9.289 9.200 9.265 33,733 +0.01(+0.13%)
Aug 22, 2013 9.452 9.452 8.974 9.253 10,234 +0.08(+0.87%)
Aug 21, 2013 8.942 9.173 8.942 9.173 19,805 +0.27(+3.05%)
Aug 20, 2013 8.830 8.974 8.830 8.902 10,322 +0.18(+2.10%)
Aug 19, 2013 8.695 8.834 8.695 8.719 2,005 +0.02(+0.22%)
Aug 16, 2013 8.707 8.774 8.627 8.699 22,733 +0.09(+1.07%)
Aug 15, 2013 8.734 8.734 8.498 8.607 6,995 +0.14(+1.70%)
Aug 14, 2013 8.475 8.651 8.459 8.463 4,387 -0.09(-1.07%)
Aug 13, 2013 8.535 8.585 8.495 8.555 7,567 +0.06(+0.68%)
Aug 12, 2013 8.651 8.651 8.475 8.497 6,087 -0.15(-1.78%)
Aug 09, 2013 8.635 8.655 8.577 8.651 4,387 +0.06(+0.73%)
Aug 08, 2013 8.627 8.651 8.588 8.588 1,253 -0.13(-1.46%)
Aug 07, 2013 8.675 8.715 8.675 8.715 16,001 +0.04(+0.46%)
Aug 06, 2013 8.675 8.675 8.675 8.675 4,380 +0.12(+1.35%)
Aug 05, 2013 8.579 8.707 8.559 8.559 3,510 -0.21(-2.41%)
Aug 02, 2013 8.543 8.770 8.531 8.770 6,155 -0.14(-1.57%)
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.