Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.10 11.23 11.09 11.09 15,575 +0.00(+0.00%)
Oct 29, 2009 10.95 11.40 10.94 11.09 11,827 +0.06(+0.56%)
Oct 28, 2009 11.40 11.60 10.94 11.03 10,172 -0.28(-2.47%)
Oct 27, 2009 11.24 11.36 11.07 11.31 13,065 +0.21(+1.93%)
Oct 26, 2009 11.10 11.20 11.10 11.10 10,948 +0.08(+0.69%)
Oct 23, 2009 10.88 11.02 10.88 11.02 13,568 +0.18(+1.69%)
Oct 22, 2009 10.87 10.87 10.56 10.84 24,425 -0.03(-0.28%)
Oct 21, 2009 10.97 11.13 10.86 10.87 46,821 -0.09(-0.84%)
Oct 20, 2009 11.05 11.21 10.96 10.96 11,474 -0.04(-0.36%)
Oct 19, 2009 10.80 11.28 10.80 11.00 12,428 -0.07(-0.66%)
Oct 16, 2009 11.02 11.28 10.88 11.07 12,310 -0.13(-1.17%)
Oct 15, 2009 11.39 11.48 11.06 11.21 56,689 -0.01(-0.11%)
Oct 14, 2009 11.25 11.28 10.98 11.22 29,095 +0.05(+0.41%)
Oct 13, 2009 10.71 11.17 10.64 11.17 23,053 +0.30(+2.79%)
Oct 12, 2009 10.10 10.87 9.953 10.87 21,077 +0.60(+5.85%)
Oct 09, 2009 10.23 10.41 10.22 10.27 2,929 +0.09(+0.86%)
Oct 08, 2009 9.938 10.26 9.874 10.18 6,614 +0.08(+0.76%)
Oct 07, 2009 10.56 10.70 10.10 10.10 15,808 -0.34(-3.28%)
Oct 06, 2009 10.41 10.72 10.41 10.45 6,150 +0.13(+1.27%)
Oct 05, 2009 9.840 10.32 9.840 10.32 5,947 +0.14(+1.33%)
Oct 02, 2009 10.10 10.47 10.10 10.18 2,939 -0.15(-1.49%)
Oct 01, 2009 10.39 10.64 10.33 10.33 6,428 -0.06(-0.58%)
Sep 30, 2009 9.956 10.39 9.858 10.39 33,988 +0.58(+5.96%)
Sep 29, 2009 9.797 9.981 9.767 9.809 17,784 +0.01(+0.13%)
Sep 28, 2009 9.338 9.920 9.047 9.797 47,017 +0.16(+1.65%)
Sep 25, 2009 10.18 10.18 9.366 9.639 57,763 -0.66(-6.41%)
Sep 24, 2009 10.35 10.35 10.06 10.30 7,542 -0.05(-0.47%)
Sep 23, 2009 10.72 10.94 10.35 10.35 35,446 -0.44(-4.12%)
Sep 22, 2009 10.61 10.94 10.60 10.79 29,610 +0.48(+4.66%)
Sep 21, 2009 10.18 10.66 10.18 10.31 13,869 +0.12(+1.14%)
Sep 18, 2009 10.34 10.34 10.05 10.19 16,232 -0.26(-2.45%)
Sep 17, 2009 10.34 10.59 10.34 10.45 11,726 -0.03(-0.29%)
Sep 16, 2009 10.59 10.63 10.36 10.48 10,469 +0.15(+1.50%)
Sep 15, 2009 9.765 10.65 9.750 10.33 33,542 -0.05(-0.46%)
Sep 14, 2009 10.54 10.57 9.905 10.37 39,643 -0.17(-1.59%)
Sep 11, 2009 10.51 10.73 10.51 10.54 24,671 +0.03(+0.29%)
Sep 10, 2009 10.41 10.53 10.12 10.51 31,953 +0.32(+3.14%)
Sep 09, 2009 10.14 10.58 10.14 10.19 79,018 +0.03(+0.27%)
Sep 08, 2009 8.866 10.51 8.818 10.16 71,482 +1.35(+15.27%)
Sep 04, 2009 8.394 8.821 8.361 8.818 32,446 +0.57(+6.91%)
Sep 03, 2009 8.120 8.379 8.120 8.248 8,008 +0.19(+2.34%)
Sep 02, 2009 8.166 8.501 7.922 8.059 18,694 -0.10(-1.27%)
Sep 01, 2009 8.994 9.287 8.163 8.163 32,941 -0.80(-8.88%)
Aug 31, 2009 8.516 9.141 8.516 8.958 44,327 +0.44(+5.19%)
Aug 28, 2009 8.376 8.553 8.333 8.516 37,070 +0.21(+2.57%)
Aug 27, 2009 8.074 8.303 8.074 8.303 20,913 +0.28(+3.44%)
Aug 26, 2009 7.654 8.036 7.654 8.026 102,435 +0.15(+1.92%)
Aug 25, 2009 7.811 7.875 7.620 7.875 22,606 +0.18(+2.36%)
Aug 24, 2009 7.602 7.717 7.527 7.693 42,653 +0.24(+3.25%)
Aug 21, 2009 7.521 7.936 7.451 7.451 43,449 -0.08(-1.01%)
Aug 20, 2009 7.387 7.527 7.362 7.527 11,241 +0.15(+2.05%)
Aug 19, 2009 7.418 7.421 7.345 7.375 6,355 -0.03(-0.38%)
Aug 18, 2009 7.345 7.421 7.345 7.403 8,917 +0.13(+1.84%)
Aug 17, 2009 7.339 7.345 7.193 7.269 13,454 -0.26(-3.42%)
Aug 14, 2009 7.527 7.527 7.296 7.527 13,998 +0.02(+0.20%)
Aug 13, 2009 7.512 7.512 7.424 7.512 23,837 +0.06(+0.81%)
Aug 12, 2009 7.527 7.572 7.451 7.451 26,561 -0.02(-0.32%)
Aug 11, 2009 7.451 7.572 7.418 7.475 32,180 +0.01(+0.10%)
Aug 10, 2009 7.651 7.772 7.421 7.468 26,135 -0.00(-0.04%)
Aug 07, 2009 7.421 7.673 7.415 7.470 38,991 +0.05(+0.67%)
Aug 06, 2009 7.466 7.466 7.178 7.421 38,909 +0.00(+0.00%)
Aug 05, 2009 7.575 7.575 7.375 7.421 78,465 -0.21(-2.75%)
Aug 04, 2009 7.842 7.842 7.466 7.631 35,145 +0.08(+1.02%)
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.