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 (%)
Nov 29, 2013 8.575 8.582 8.575 8.575 7,273 -0.01(-0.10%)
Nov 27, 2013 8.723 8.723 8.517 8.583 15,691 +0.02(+0.24%)
Nov 26, 2013 8.600 8.600 8.563 8.563 4,495 +0.03(+0.32%)
Nov 25, 2013 8.555 8.579 8.519 8.535 21,289 -0.02(-0.24%)
Nov 22, 2013 8.609 8.719 8.523 8.555 18,724 -0.05(-0.52%)
Nov 21, 2013 8.555 8.686 8.555 8.600 10,782 -0.04(-0.43%)
Nov 20, 2013 8.551 8.637 8.551 8.637 4,152 +0.04(+0.48%)
Nov 19, 2013 8.580 8.633 8.555 8.596 7,939 -0.01(-0.07%)
Nov 18, 2013 8.682 8.682 8.519 8.602 32,561 -0.09(-1.02%)
Nov 15, 2013 8.801 8.801 8.633 8.691 7,040 -0.09(-1.03%)
Nov 14, 2013 8.686 8.781 8.646 8.781 11,359 +0.01(+0.11%)
Nov 13, 2013 8.711 8.801 8.539 8.771 15,570 -0.03(-0.34%)
Nov 12, 2013 8.740 8.809 8.510 8.801 9,331 -0.12(-1.33%)
Nov 11, 2013 8.920 8.920 8.920 8.920 1,221 -0.01(-0.09%)
Nov 08, 2013 8.887 8.998 8.887 8.928 17,674 -0.03(-0.32%)
Nov 07, 2013 8.916 9.022 8.916 8.957 2,359 -0.03(-0.36%)
Nov 06, 2013 8.989 9.096 8.989 8.989 40,872 +0.00(+0.05%)
Nov 05, 2013 8.928 8.985 8.879 8.985 18,724 +0.06(+0.69%)
Nov 04, 2013 9.210 9.210 8.867 8.924 9,116 -0.27(-2.94%)
Nov 01, 2013 9.406 9.406 9.194 9.194 4,240 +0.13(+1.45%)
Oct 31, 2013 9.260 9.276 9.010 9.063 6,886 -0.22(-2.38%)
Oct 30, 2013 9.084 9.284 8.977 9.284 3,373 +0.16(+1.70%)
Oct 29, 2013 9.194 9.517 9.042 9.129 17,466 -0.02(-0.22%)
Oct 28, 2013 9.058 9.149 8.945 9.149 4,980 +0.05(+0.58%)
Oct 25, 2013 8.946 9.149 8.945 9.096 3,320 +0.13(+1.50%)
Oct 24, 2013 8.953 9.196 8.949 8.962 10,882 -0.00(-0.04%)
Oct 23, 2013 8.966 8.966 8.899 8.966 10,816 -0.18(-1.96%)
Oct 22, 2013 9.112 9.179 8.953 9.145 9,896 -0.01(-0.08%)
Oct 21, 2013 9.088 9.205 9.051 9.153 12,557 +0.09(+0.94%)
Oct 18, 2013 8.962 9.067 8.905 9.067 5,676 +0.11(+1.18%)
Oct 17, 2013 8.905 8.962 8.905 8.962 2,582 +0.00(+0.00%)
Oct 16, 2013 8.787 9.088 8.787 8.962 10,622 -0.08(-0.85%)
Oct 15, 2013 9.023 9.063 8.787 9.039 1,805 +0.17(+1.97%)
Oct 14, 2013 9.035 9.088 8.661 8.864 14,075 -0.03(-0.37%)
Oct 11, 2013 8.970 9.027 8.864 8.896 8,853 -0.15(-1.71%)
Oct 10, 2013 9.079 9.079 8.905 9.051 2,754 +0.17(+1.88%)
Oct 09, 2013 9.088 9.088 8.884 8.884 2,980 -0.20(-2.18%)
Oct 08, 2013 9.047 9.151 9.027 9.083 5,154 -0.01(-0.10%)
Oct 07, 2013 9.185 9.185 9.039 9.092 11,591 -0.02(-0.18%)
Oct 04, 2013 9.088 9.108 9.088 9.108 491 +0.04(+0.49%)
Oct 03, 2013 9.047 9.104 9.031 9.063 4,648 -0.02(-0.27%)
Oct 02, 2013 9.111 9.339 8.998 9.088 5,403 +0.01(+0.13%)
Oct 01, 2013 9.027 9.100 8.990 9.075 6,352 -0.34(-3.59%)
Sep 30, 2013 9.165 9.413 9.123 9.413 3,578 +0.08(+0.88%)
Sep 27, 2013 9.352 9.591 9.071 9.331 6,148 -0.20(-2.14%)
Sep 26, 2013 9.653 9.653 9.438 9.535 4,672 +0.02(+0.19%)
Sep 25, 2013 9.184 9.600 9.184 9.517 14,972 +0.28(+3.04%)
Sep 24, 2013 9.438 9.499 9.216 9.236 23,393 -0.32(-3.30%)
Sep 23, 2013 9.394 9.580 9.318 9.552 8,987 +0.24(+2.56%)
Sep 20, 2013 9.586 9.600 9.313 9.313 4,745 -0.27(-2.78%)
Sep 19, 2013 9.661 9.661 9.551 9.580 13,408 +0.06(+0.59%)
Sep 18, 2013 9.539 9.539 9.479 9.523 8,040 -0.02(-0.17%)
Sep 17, 2013 9.636 9.636 9.228 9.539 18,505 +0.08(+0.85%)
Sep 16, 2013 9.095 9.681 9.176 9.459 26,909 +0.36(+4.00%)
Sep 13, 2013 9.309 9.523 9.095 9.095 5,714 -0.27(-2.93%)
Sep 12, 2013 9.297 9.411 9.297 9.370 2,721 +0.20(+2.13%)
Sep 11, 2013 8.788 9.241 8.788 9.174 6,531 -0.04(-0.46%)
Sep 10, 2013 9.297 9.305 8.691 9.216 26,011 -0.08(-0.87%)
Sep 09, 2013 9.252 9.297 9.252 9.297 4,589 +0.04(+0.48%)
Sep 06, 2013 9.239 9.269 9.239 9.252 2,102 -0.03(-0.33%)
Sep 05, 2013 9.426 9.426 9.192 9.283 2,597 +0.03(+0.29%)
Sep 04, 2013 9.455 9.584 9.256 9.256 6,073 -0.24(-2.55%)
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.