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 (%)
Jul 31, 2013 8.945 8.945 8.689 8.701 6,311 -0.20(-2.29%)
Jul 30, 2013 8.881 8.940 8.837 8.905 5,007 -0.10(-1.15%)
Jul 29, 2013 8.985 9.008 8.985 9.008 802 +0.25(+2.81%)
Jul 26, 2013 8.643 8.806 8.643 8.762 2,571 +0.10(+1.20%)
Jul 25, 2013 8.659 8.659 8.659 8.659 251 +0.00(+0.00%)
Jul 24, 2013 8.961 8.961 8.603 8.659 5,272 -0.00(-0.05%)
Jul 23, 2013 8.663 8.858 8.583 8.663 18,760 +0.07(+0.79%)
Jul 22, 2013 8.738 8.882 8.579 8.595 14,876 -0.14(-1.60%)
Jul 19, 2013 8.762 8.861 8.667 8.734 3,264 -0.14(-1.62%)
Jul 18, 2013 8.862 8.882 8.683 8.878 3,389 +0.04(+0.50%)
Jul 17, 2013 8.798 8.882 8.798 8.834 2,925 +0.13(+1.51%)
Jul 16, 2013 8.842 8.842 8.563 8.702 4,499 -0.18(-1.97%)
Jul 15, 2013 8.468 8.882 8.467 8.878 15,880 -0.04(-0.45%)
Jul 12, 2013 8.917 8.917 8.917 8.917 833 +0.41(+4.87%)
Jul 11, 2013 8.487 8.519 8.463 8.503 2,267 +0.04(+0.47%)
Jul 10, 2013 8.467 8.718 8.364 8.463 16,686 -0.04(-0.51%)
Jul 09, 2013 8.563 8.773 8.455 8.507 4,496 +0.04(+0.52%)
Jul 08, 2013 8.463 8.501 8.444 8.463 12,390 -0.02(-0.23%)
Jul 05, 2013 8.591 8.599 8.444 8.483 15,393 -0.16(-1.84%)
Jul 03, 2013 9.033 9.037 8.643 8.643 3,118 +0.00(+0.00%)
Jul 02, 2013 8.667 8.702 8.535 8.643 4,928 -0.07(-0.78%)
Jul 01, 2013 8.671 8.997 8.671 8.710 4,770 -0.35(-3.87%)
Jun 28, 2013 9.212 9.216 8.667 9.061 9,289 +0.00(+0.00%)
Jun 27, 2013 9.001 9.224 8.969 9.061 19,654 +0.29(+3.27%)
Jun 26, 2013 8.491 8.941 8.491 8.774 4,162 +0.29(+3.39%)
Jun 25, 2013 8.517 8.716 8.462 8.486 8,473 -0.03(-0.37%)
Jun 24, 2013 8.906 8.906 8.510 8.517 8,769 -0.17(-1.92%)
Jun 21, 2013 8.811 8.918 8.517 8.684 5,419 +0.04(+0.46%)
Jun 20, 2013 8.636 8.810 8.494 8.644 15,094 -0.17(-1.93%)
Jun 19, 2013 8.716 8.815 8.716 8.815 2,650 -0.10(-1.16%)
Jun 18, 2013 8.521 8.918 8.521 8.918 12,926 +0.22(+2.55%)
Jun 17, 2013 8.632 8.716 8.628 8.696 10,122 -0.04(-0.41%)
Jun 14, 2013 8.656 8.763 8.628 8.731 4,624 -0.07(-0.77%)
Jun 13, 2013 8.636 8.814 8.616 8.799 1,910 -0.12(-1.33%)
Jun 12, 2013 8.914 8.917 8.703 8.917 2,665 +0.29(+3.35%)
Jun 11, 2013 8.676 8.917 8.628 8.628 1,524 +0.01(+0.14%)
Jun 10, 2013 8.517 8.755 8.517 8.616 3,932 +0.10(+1.16%)
Jun 07, 2013 9.001 9.072 8.517 8.517 21,546 -0.31(-3.54%)
Jun 06, 2013 8.977 8.995 8.830 8.830 3,369 +0.03(+0.32%)
Jun 05, 2013 8.953 9.032 8.383 8.803 25,174 -0.18(-2.02%)
Jun 04, 2013 8.822 9.090 8.815 8.984 16,417 +0.04(+0.43%)
Jun 03, 2013 9.405 9.405 8.890 8.945 13,858 -0.61(-6.35%)
May 31, 2013 9.500 9.551 9.183 9.551 7,080 +0.22(+2.35%)
May 30, 2013 9.825 9.825 9.333 9.333 15,816 -0.19(-2.01%)
May 29, 2013 9.765 9.765 9.504 9.524 16,031 -0.13(-1.33%)
May 28, 2013 9.905 9.978 9.636 9.652 8,392 -0.34(-3.44%)
May 24, 2013 9.770 10.04 9.672 9.996 5,313 +0.20(+2.01%)
May 23, 2013 9.921 10.08 9.758 9.799 10,112 -0.12(-1.23%)
May 22, 2013 10.10 10.12 9.881 9.921 10,335 -0.18(-1.76%)
May 21, 2013 9.881 10.10 9.877 10.10 7,886 +0.04(+0.43%)
May 20, 2013 10.07 10.12 10.05 10.05 5,854 +0.00(+0.04%)
May 17, 2013 10.02 10.05 9.960 10.05 4,007 +0.06(+0.61%)
May 16, 2013 9.960 10.01 9.881 9.990 13,391 -0.19(-1.84%)
May 15, 2013 9.881 10.23 9.881 10.18 21,202 +0.19(+1.92%)
May 13, 2013 9.889 9.989 9.889 9.986 7,152 +0.00(+0.01%)
May 10, 2013 9.901 9.985 9.806 9.985 12,227 +0.05(+0.53%)
May 09, 2013 9.917 10.08 9.917 9.932 18,292 -0.08(-0.83%)
May 08, 2013 9.917 10.04 9.917 10.02 31,666 +0.06(+0.64%)
May 07, 2013 9.901 10.000 9.901 9.952 37,412 +0.03(+0.28%)
May 06, 2013 9.925 9.925 9.881 9.924 12,986 +0.04(+0.40%)
May 03, 2013 9.921 9.921 9.885 9.885 8,162 -0.03(-0.32%)
May 02, 2013 9.921 9.948 9.881 9.917 4,807 +0.03(+0.28%)
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.