Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.12 10.15 9.900 9.935 0 -0.21(-2.11%)
Jan 29, 2009 9.859 10.15 9.859 10.15 16,375 +0.05(+0.54%)
Jan 28, 2009 10.09 11.02 10.09 10.09 27,404 -0.44(-4.19%)
Jan 27, 2009 10.55 10.68 9.814 10.54 33,069 +0.32(+3.17%)
Jan 26, 2009 10.85 10.85 9.689 10.21 36,284 -0.76(-6.89%)
Jan 23, 2009 10.68 10.97 10.68 10.97 2,425 +0.14(+1.33%)
Jan 22, 2009 10.91 11.11 10.62 10.82 6,655 -0.48(-4.21%)
Jan 21, 2009 11.25 11.30 11.25 11.30 2,348 +0.31(+2.83%)
Jan 20, 2009 11.20 11.25 10.91 10.99 3,672 -0.21(-1.88%)
Jan 16, 2009 11.05 11.22 11.05 11.20 0 +0.10(+0.94%)
Jan 15, 2009 10.79 11.23 10.79 11.10 10,913 -0.16(-1.44%)
Jan 14, 2009 11.55 11.55 11.26 11.26 2,771 -0.22(-1.89%)
Jan 13, 2009 12.05 12.12 11.26 11.47 16,806 -0.39(-3.29%)
Jan 12, 2009 11.91 11.91 11.83 11.86 5,716 +0.06(+0.49%)
Jan 09, 2009 12.14 12.25 11.75 11.81 9,032 -0.32(-2.62%)
Jan 08, 2009 12.12 12.12 12.11 12.12 5,408 +0.29(+2.44%)
Jan 07, 2009 13.57 13.57 11.58 11.83 27,945 -1.51(-11.33%)
Jan 06, 2009 12.87 13.35 12.47 13.35 9,527 +0.52(+4.01%)
Jan 05, 2009 12.27 12.84 12.27 12.83 17,953 +0.61(+4.97%)
Jan 02, 2009 12.05 12.41 11.80 12.22 0 +0.68(+5.91%)
Jan 01, 2009 11.12 11.99 11.12 11.54 0 +0.00(+0.00%)
Dec 31, 2008 11.12 11.99 11.12 11.54 15,469 +0.14(+1.21%)
Dec 30, 2008 11.13 11.45 11.12 11.40 40,968 +0.12(+1.05%)
Dec 29, 2008 11.31 11.54 11.08 11.29 14,471 +0.06(+0.51%)
Dec 26, 2008 11.39 11.59 10.96 11.23 22,188 -0.18(-1.60%)
Dec 24, 2008 10.73 11.44 10.44 11.41 16,215 +0.75(+7.06%)
Dec 23, 2008 10.39 10.69 10.17 10.66 8,065 -0.09(-0.85%)
Dec 22, 2008 10.59 10.87 10.30 10.75 17,795 +0.25(+2.34%)
Dec 19, 2008 10.47 10.86 10.25 10.50 12,060 -0.13(-1.21%)
Dec 18, 2008 10.44 10.73 10.42 10.63 9,841 +0.14(+1.36%)
Dec 17, 2008 10.83 11.51 10.49 10.49 50,157 -0.31(-2.89%)
Dec 16, 2008 10.88 10.90 10.73 10.80 14,328 -0.21(-1.95%)
Dec 15, 2008 11.45 11.69 10.74 11.02 22,170 -0.29(-2.56%)
Dec 12, 2008 11.13 11.78 11.13 11.31 14,314 -0.99(-8.04%)
Dec 11, 2008 11.81 12.30 11.59 12.29 8,037 +0.65(+5.57%)
Dec 10, 2008 11.50 11.66 11.40 11.65 8,527 +0.27(+2.42%)
Dec 09, 2008 11.12 11.37 10.94 11.37 13,664 -0.06(-0.54%)
Dec 08, 2008 10.73 11.72 10.73 11.43 21,562 +0.87(+8.21%)
Dec 05, 2008 11.13 11.16 10.31 10.57 35,891 -1.05(-9.06%)
Dec 04, 2008 11.73 11.73 11.17 11.62 10,557 -0.33(-2.75%)
Dec 03, 2008 11.95 12.28 11.95 11.95 2,446 -0.79(-6.18%)
Dec 02, 2008 12.13 12.73 11.88 12.73 7,768 +0.46(+3.78%)
Dec 01, 2008 12.30 12.56 12.16 12.27 7,513 -0.02(-0.20%)
Nov 28, 2008 12.30 12.30 11.87 12.29 6,290 -0.24(-1.91%)
Nov 26, 2008 11.95 12.58 11.88 12.53 7,076 +0.85(+7.29%)
Nov 25, 2008 11.95 11.95 11.68 11.68 11,882 -0.03(-0.30%)
Nov 24, 2008 11.67 11.81 11.31 11.72 38,133 +0.33(+2.93%)
Nov 21, 2008 12.39 12.65 10.75 11.38 48,946 -1.00(-8.10%)
Nov 20, 2008 13.13 13.36 12.39 12.39 18,564 -0.75(-5.70%)
Nov 19, 2008 13.57 13.57 13.13 13.14 8,893 -0.30(-2.21%)
Nov 18, 2008 13.79 13.79 13.43 13.43 6,322 -0.35(-2.56%)
Nov 17, 2008 14.71 14.71 13.79 13.79 13,034 -1.19(-7.98%)
Nov 14, 2008 14.13 14.99 13.72 14.98 0 +0.56(+3.87%)
Nov 13, 2008 13.43 14.42 12.51 14.42 36,556 +0.58(+4.22%)
Nov 12, 2008 13.58 14.00 13.58 13.84 8,476 -0.28(-2.01%)
Nov 11, 2008 14.14 14.14 13.86 14.12 2,121 -0.21(-1.50%)
Nov 10, 2008 14.63 14.63 13.72 14.34 30,763 +0.04(+0.30%)
Nov 07, 2008 14.71 15.12 13.70 14.30 0 -0.69(-4.60%)
Nov 06, 2008 13.87 14.99 13.57 14.99 22,517 +0.76(+5.31%)
Nov 05, 2008 14.71 15.12 14.23 14.23 9,547 -0.48(-3.23%)
Nov 04, 2008 14.71 15.27 14.42 14.71 12,906 +0.13(+0.88%)
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.