Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.348 8.352 8.151 8.303 10,476 +0.00(+0.00%)
Nov 29, 2012 8.341 8.341 8.147 8.303 16,739 +0.10(+1.20%)
Nov 28, 2012 8.341 8.428 8.204 8.204 18,526 -0.32(-3.80%)
Nov 27, 2012 8.604 8.814 8.373 8.528 25,276 -0.15(-1.74%)
Nov 26, 2012 8.524 8.848 8.362 8.679 11,612 -0.02(-0.22%)
Nov 23, 2012 8.726 8.867 8.547 8.698 12,190 +0.29(+3.40%)
Nov 21, 2012 8.456 8.675 8.412 8.412 9,672 +0.05(+0.64%)
Nov 20, 2012 8.302 8.479 8.251 8.358 5,583 -0.02(-0.27%)
Nov 19, 2012 8.151 8.441 8.151 8.381 28,596 +0.15(+1.88%)
Nov 16, 2012 8.230 8.245 8.019 8.226 30,936 -0.10(-1.19%)
Nov 15, 2012 8.302 8.485 8.302 8.325 12,116 -0.11(-1.29%)
Nov 14, 2012 8.407 8.611 8.339 8.434 29,595 +0.04(+0.50%)
Nov 13, 2012 7.924 8.393 7.924 8.392 29,614 +0.46(+5.83%)
Nov 12, 2012 9.094 9.094 7.717 7.929 46,829 -1.16(-12.81%)
Nov 09, 2012 9.056 9.211 8.921 9.094 22,663 +0.15(+1.64%)
Nov 08, 2012 9.660 9.831 8.849 8.947 75,775 -0.73(-7.53%)
Nov 07, 2012 9.819 9.949 9.675 9.675 16,650 -0.29(-2.88%)
Nov 06, 2012 9.871 9.962 9.811 9.962 6,850 +0.08(+0.80%)
Nov 05, 2012 9.762 10.000 9.762 9.883 5,488 +0.20(+2.11%)
Nov 02, 2012 9.698 10.17 9.679 9.679 23,627 -0.02(-0.18%)
Nov 01, 2012 9.838 10.06 9.622 9.696 9,842 -0.06(-0.60%)
Oct 31, 2012 10.18 10.18 9.324 9.755 49,982 +0.02(+0.20%)
Oct 26, 2012 9.524 9.735 9.735 9.735 3,710 +0.13(+1.31%)
Oct 25, 2012 9.788 9.788 9.490 9.609 14,628 -0.08(-0.88%)
Oct 24, 2012 10.18 10.18 9.623 9.694 20,712 -0.45(-4.39%)
Oct 23, 2012 10.18 10.18 10.04 10.14 7,126 -0.09(-0.85%)
Oct 19, 2012 10.34 10.34 10.21 10.23 15,449 -0.13(-1.28%)
Oct 18, 2012 10.19 10.36 10.19 10.36 14,636 +0.17(+1.67%)
Oct 17, 2012 10.11 10.22 10.10 10.19 6,982 +0.10(+0.97%)
Oct 16, 2012 9.973 10.14 9.973 10.09 4,653 +0.12(+1.25%)
Oct 15, 2012 10.15 10.15 9.966 9.966 18,436 -0.18(-1.78%)
Oct 12, 2012 10.08 10.15 10.07 10.15 9,012 +0.07(+0.71%)
Oct 11, 2012 10.07 10.19 10.07 10.08 11,050 -0.04(-0.37%)
Oct 10, 2012 9.811 10.12 9.788 10.11 8,705 +0.31(+3.20%)
Oct 09, 2012 9.694 9.799 9.592 9.799 15,529 -0.00(-0.05%)
Oct 08, 2012 9.573 9.807 9.573 9.804 1,905 +0.22(+2.28%)
Oct 05, 2012 9.611 9.611 9.570 9.585 5,763 -0.10(-1.05%)
Oct 04, 2012 9.777 9.777 9.570 9.687 20,885 -0.09(-0.93%)
Oct 03, 2012 9.656 9.777 9.656 9.777 7,608 +0.17(+1.81%)
Oct 02, 2012 9.656 9.660 9.513 9.603 6,068 +0.04(+0.43%)
Oct 01, 2012 9.649 9.649 9.490 9.562 8,625 +0.05(+0.51%)
Sep 28, 2012 9.430 9.622 9.402 9.513 14,842 +0.13(+1.38%)
Sep 27, 2012 9.287 9.407 9.287 9.383 6,648 +0.04(+0.43%)
Sep 26, 2012 9.373 9.373 9.121 9.343 8,466 -0.03(-0.32%)
Sep 25, 2012 9.373 9.377 9.208 9.373 14,495 +0.13(+1.42%)
Sep 24, 2012 9.298 9.320 9.189 9.242 18,644 +0.21(+2.33%)
Sep 21, 2012 9.127 9.279 9.032 9.032 16,029 +0.02(+0.21%)
Sep 20, 2012 9.032 9.279 9.009 9.013 19,191 -0.02(-0.21%)
Sep 19, 2012 8.908 9.035 8.852 9.032 4,100 +0.12(+1.39%)
Sep 18, 2012 8.904 8.908 8.822 8.908 13,285 +0.00(+0.05%)
Sep 17, 2012 8.927 8.997 8.848 8.903 21,593 -0.00(-0.05%)
Sep 14, 2012 8.975 8.975 8.855 8.908 7,451 +0.01(+0.07%)
Sep 13, 2012 8.949 8.998 8.852 8.902 7,435 -0.10(-1.11%)
Sep 12, 2012 9.002 9.039 8.859 9.002 15,567 +0.11(+1.22%)
Sep 11, 2012 8.960 9.039 8.863 8.893 8,078 -0.05(-0.55%)
Sep 10, 2012 9.039 9.039 8.856 8.942 14,351 -0.13(-1.41%)
Sep 07, 2012 8.758 9.106 8.758 9.069 18,241 +0.31(+3.55%)
Sep 06, 2012 8.882 9.155 8.630 8.758 36,950 +0.16(+1.84%)
Sep 05, 2012 9.283 9.564 8.600 8.600 58,306 -0.93(-9.72%)
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.