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 (%)
May 29, 2009 7.910 8.224 7.883 8.209 18,106 +0.30(+3.79%)
May 28, 2009 7.793 7.910 7.793 7.910 6,675 +0.06(+0.76%)
May 27, 2009 8.209 8.209 7.796 7.850 13,807 -0.35(-4.24%)
May 22, 2009 8.199 8.197 8.197 8.197 14,077 +0.04(+0.46%)
May 21, 2009 8.270 8.384 8.082 8.160 85,036 -0.02(-0.25%)
May 20, 2009 8.303 8.303 8.100 8.181 29,334 -0.23(-2.70%)
May 19, 2009 8.315 8.485 8.100 8.408 37,549 -0.02(-0.24%)
May 18, 2009 8.196 8.429 8.133 8.429 10,098 +0.07(+0.86%)
May 15, 2009 8.679 8.779 8.357 8.357 42,921 -0.53(-5.94%)
May 14, 2009 8.533 8.885 8.533 8.885 8,379 +0.35(+4.13%)
May 13, 2009 8.509 8.951 8.509 8.533 9,049 -0.54(-5.92%)
May 12, 2009 8.801 9.249 8.801 9.070 6,870 +0.34(+3.93%)
May 11, 2009 9.100 9.106 8.727 8.727 8,714 -0.64(-6.85%)
May 08, 2009 8.951 9.368 8.909 9.368 11,090 +0.58(+6.55%)
May 07, 2009 8.429 8.995 8.399 8.793 8,044 +0.40(+4.73%)
May 06, 2009 8.235 8.396 8.235 8.396 8,882 +0.12(+1.44%)
May 05, 2009 8.106 8.309 8.106 8.276 11,063 -0.08(-0.93%)
May 04, 2009 8.354 8.354 8.260 8.354 29,488 +0.21(+2.56%)
May 01, 2009 8.270 8.429 8.130 8.145 9,646 -0.03(-0.38%)
Apr 30, 2009 8.270 8.365 8.141 8.176 4,481 -0.10(-1.24%)
Apr 29, 2009 8.175 8.369 8.175 8.279 1,675 +0.09(+1.06%)
Apr 28, 2009 7.880 8.411 7.880 8.193 15,216 -0.04(-0.54%)
Apr 27, 2009 8.024 8.237 8.021 8.237 8,462 +0.20(+2.43%)
Apr 24, 2009 8.300 8.300 8.042 8.042 3,537 +0.03(+0.34%)
Apr 23, 2009 8.038 8.047 8.015 8.015 6,266 -0.01(-0.19%)
Apr 22, 2009 8.021 8.267 8.015 8.030 12,228 +0.01(+0.15%)
Apr 21, 2009 8.193 8.579 8.015 8.018 13,711 -0.03(-0.33%)
Apr 20, 2009 8.314 8.314 8.044 8.044 9,095 -0.15(-1.81%)
Apr 17, 2009 8.163 8.267 8.089 8.193 25,289 -0.07(-0.90%)
Apr 16, 2009 8.421 8.421 8.267 8.267 6,235 +0.07(+0.87%)
Apr 15, 2009 7.851 8.436 7.658 8.196 34,146 +0.33(+4.19%)
Apr 14, 2009 7.844 8.027 7.718 7.866 5,214 -0.08(-0.97%)
Apr 13, 2009 8.163 8.663 7.863 7.943 16,709 -0.37(-4.43%)
Apr 09, 2009 8.772 8.772 8.163 8.312 18,528 -0.01(-0.07%)
Apr 08, 2009 8.237 8.374 7.985 8.317 17,248 +0.01(+0.07%)
Apr 07, 2009 8.312 8.467 8.312 8.312 6,906 -0.19(-2.27%)
Apr 06, 2009 8.163 8.608 8.163 8.504 8,735 +0.19(+2.32%)
Apr 03, 2009 8.015 8.426 8.012 8.312 3,031 +0.30(+3.70%)
Apr 02, 2009 8.015 8.015 8.015 8.015 1,010 +0.00(+0.00%)
Apr 01, 2009 7.431 8.074 7.431 8.015 10,568 +0.21(+2.66%)
Mar 31, 2009 8.312 8.312 7.451 7.807 8,085 +0.39(+5.20%)
Mar 30, 2009 7.424 7.670 7.362 7.421 31,218 -0.91(-10.89%)
Mar 26, 2009 7.960 8.402 7.960 8.328 8,405 +0.56(+7.21%)
Mar 25, 2009 7.856 8.122 7.517 7.768 5,427 +0.25(+3.33%)
Mar 24, 2009 8.505 8.505 7.517 7.517 8,141 -0.33(-4.17%)
Mar 23, 2009 8.549 8.549 7.845 7.845 29,016 -0.02(-0.22%)
Mar 20, 2009 8.210 8.254 7.538 7.862 14,128 -0.02(-0.31%)
Mar 19, 2009 7.444 7.886 7.429 7.886 13,982 +0.52(+7.00%)
Mar 18, 2009 7.473 7.739 6.780 7.370 14,586 +0.01(+0.20%)
Mar 17, 2009 7.512 7.612 7.016 7.355 7,801 -0.51(-6.48%)
Mar 16, 2009 7.231 7.886 7.231 7.865 21,936 +0.97(+14.07%)
Mar 13, 2009 7.046 7.792 6.780 6.895 0 +0.11(+1.70%)
Mar 12, 2009 6.957 7.075 6.580 6.780 10,515 -0.04(-0.65%)
Mar 11, 2009 7.060 7.164 6.783 6.825 13,229 +0.04(+0.65%)
Mar 10, 2009 5.825 7.074 5.825 6.780 14,002 +0.82(+13.78%)
Mar 09, 2009 6.223 6.223 5.734 5.959 11,909 -0.08(-1.40%)
Mar 06, 2009 5.881 6.043 5.760 6.043 0 +0.29(+5.13%)
Mar 05, 2009 6.334 6.486 5.749 5.749 7,801 -0.45(-7.19%)
Mar 04, 2009 5.886 6.465 5.675 6.194 11,563 +0.59(+10.58%)
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.