Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.899 10.02 9.801 9.894 13,029 -0.12(-1.22%)
Apr 29, 2013 9.746 10.02 9.746 10.02 12,417 +0.22(+2.20%)
Apr 26, 2013 9.854 9.854 9.785 9.801 1,415 -0.01(-0.08%)
Apr 25, 2013 9.941 9.941 9.736 9.809 12,886 -0.02(-0.20%)
Apr 24, 2013 9.828 9.891 9.533 9.828 3,596 -0.13(-1.33%)
Apr 23, 2013 9.874 9.961 9.571 9.961 71,908 +0.07(+0.75%)
Apr 22, 2013 9.653 9.941 9.653 9.887 6,823 +0.25(+2.54%)
Apr 19, 2013 9.529 9.795 9.517 9.642 15,761 +0.12(+1.31%)
Apr 18, 2013 9.474 9.731 9.466 9.517 14,225 +0.04(+0.42%)
Apr 17, 2013 9.490 9.731 9.400 9.477 4,210 -0.16(-1.62%)
Apr 16, 2013 9.548 9.770 9.038 9.634 13,950 -0.10(-1.00%)
Apr 15, 2013 9.976 9.976 9.646 9.731 12,000 -0.27(-2.72%)
Apr 12, 2013 9.743 10.00 9.739 10.00 7,016 +0.14(+1.38%)
Apr 11, 2013 9.536 9.867 9.373 9.867 27,823 +0.41(+4.32%)
Apr 10, 2013 9.517 9.521 9.361 9.459 6,946 +0.04(+0.41%)
Apr 09, 2013 9.587 9.587 9.361 9.420 8,557 -0.20(-2.10%)
Apr 08, 2013 9.525 9.630 8.890 9.622 12,226 +0.26(+2.83%)
Apr 05, 2013 9.350 9.614 9.334 9.357 14,320 +0.02(+0.17%)
Apr 04, 2013 9.206 9.494 9.128 9.342 7,339 -0.00(-0.04%)
Apr 03, 2013 9.494 9.494 9.147 9.345 5,698 -0.20(-2.04%)
Apr 02, 2013 9.466 9.556 9.163 9.540 11,013 +0.09(+0.91%)
Apr 01, 2013 9.653 9.653 9.171 9.455 18,404 -0.14(-1.46%)
Mar 28, 2013 9.501 9.661 9.435 9.595 16,537 +0.16(+1.65%)
Mar 27, 2013 8.921 9.513 8.921 9.439 45,231 +0.49(+5.43%)
Mar 26, 2013 9.186 9.186 8.657 8.953 14,517 -0.13(-1.39%)
Mar 25, 2013 9.079 9.079 8.886 9.079 14,168 +0.08(+0.86%)
Mar 22, 2013 9.176 9.245 8.894 9.002 10,741 +0.04(+0.43%)
Mar 21, 2013 9.149 9.176 8.847 8.963 3,947 -0.18(-1.94%)
Mar 20, 2013 8.982 9.187 8.850 9.141 10,138 -0.01(-0.13%)
Mar 19, 2013 9.152 9.156 8.982 9.152 3,791 +0.03(+0.30%)
Mar 18, 2013 9.170 9.241 8.982 9.125 3,828 +0.27(+3.00%)
Mar 15, 2013 8.828 8.901 8.828 8.859 4,734 +0.07(+0.79%)
Mar 14, 2013 8.731 8.801 8.731 8.789 2,083 +0.03(+0.32%)
Mar 13, 2013 8.886 8.886 8.670 8.762 10,858 -0.07(-0.80%)
Mar 12, 2013 8.874 8.890 8.198 8.832 19,099 +0.10(+1.15%)
Mar 11, 2013 8.928 8.928 8.658 8.731 20,709 -0.14(-1.53%)
Mar 08, 2013 8.801 9.006 8.801 8.867 3,955 -0.08(-0.91%)
Mar 07, 2013 8.948 9.176 8.736 8.948 22,580 -0.32(-3.50%)
Mar 06, 2013 9.346 9.346 9.272 9.272 5,078 +0.00(+0.00%)
Mar 05, 2013 9.365 9.365 9.002 9.272 11,906 -0.08(-0.83%)
Mar 04, 2013 9.357 9.427 9.350 9.350 15,791 +0.07(+0.80%)
Mar 01, 2013 9.311 9.315 9.272 9.276 3,685 -0.03(-0.34%)
Feb 28, 2013 9.311 9.311 9.176 9.307 8,049 -0.00(-0.04%)
Feb 27, 2013 9.427 9.427 9.157 9.311 8,903 +0.02(+0.17%)
Feb 26, 2013 9.334 9.438 9.272 9.295 9,874 +0.12(+1.34%)
Feb 25, 2013 9.053 9.364 9.011 9.172 19,423 +0.18(+2.06%)
Feb 22, 2013 8.965 8.992 8.820 8.987 12,267 +0.02(+0.25%)
Feb 21, 2013 8.988 8.988 8.628 8.965 14,521 +0.14(+1.61%)
Feb 20, 2013 8.624 8.873 8.624 8.823 8,119 +0.39(+4.64%)
Feb 19, 2013 8.889 8.889 8.360 8.432 34,660 -0.54(-6.02%)
Feb 15, 2013 9.222 9.222 8.839 8.973 5,504 +0.14(+1.61%)
Feb 14, 2013 8.866 9.042 8.800 8.830 12,517 -0.04(-0.40%)
Feb 13, 2013 8.624 8.866 8.567 8.866 7,641 +0.07(+0.78%)
Feb 12, 2013 8.781 8.797 8.677 8.797 6,358 +0.12(+1.44%)
Feb 11, 2013 8.574 8.672 8.504 8.672 10,767 +0.02(+0.28%)
Feb 08, 2013 8.663 8.730 8.624 8.647 8,424 +0.00(+0.04%)
Feb 07, 2013 8.812 8.885 8.643 8.643 2,374 -0.25(-2.80%)
Feb 06, 2013 8.843 8.915 8.624 8.892 21,132 -0.26(-2.81%)
Feb 04, 2013 9.203 9.260 9.111 9.149 14,654 -0.15(-1.61%)
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.