Mesa Royalty Trust (NY: MTR )

10.63 +0.23 (+2.26%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.71 16.71 16.39 16.39 7,030 -0.33(-1.96%)
Nov 29, 2010 16.66 16.71 16.51 16.71 10,318 +0.01(+0.04%)
Nov 26, 2010 16.51 16.71 16.38 16.71 9,720 +0.09(+0.51%)
Nov 24, 2010 16.64 16.62 16.62 16.62 49,526 -0.23(-1.36%)
Nov 23, 2010 17.02 17.02 16.52 16.85 11,729 +0.33(+1.98%)
Nov 22, 2010 16.71 16.82 16.50 16.52 9,172 -0.12(-0.74%)
Nov 19, 2010 16.70 16.73 16.51 16.65 5,565 -0.12(-0.69%)
Nov 18, 2010 16.56 16.95 16.38 16.76 11,955 +0.45(+2.75%)
Nov 17, 2010 16.42 16.68 16.16 16.31 9,223 +0.03(+0.16%)
Nov 16, 2010 16.62 16.62 16.13 16.29 15,715 -0.30(-1.83%)
Nov 15, 2010 16.43 16.65 16.42 16.59 8,050 +0.09(+0.53%)
Nov 12, 2010 16.55 16.80 16.31 16.50 24,803 -0.26(-1.53%)
Nov 11, 2010 16.48 16.76 16.48 16.76 1,805 -0.04(-0.26%)
Nov 10, 2010 16.95 16.95 16.65 16.80 18,784 +0.17(+1.01%)
Nov 09, 2010 16.75 16.95 16.64 16.64 17,264 -0.05(-0.30%)
Nov 08, 2010 16.56 16.77 16.35 16.69 10,249 +0.24(+1.43%)
Nov 05, 2010 16.45 16.45 16.29 16.45 16,040 +0.16(+1.00%)
Nov 04, 2010 16.29 16.45 16.04 16.29 20,992 +0.33(+2.08%)
Nov 03, 2010 15.84 16.06 15.68 15.96 14,127 +0.53(+3.45%)
Nov 02, 2010 15.37 15.66 15.37 15.42 12,138 +0.05(+0.32%)
Nov 01, 2010 15.54 15.54 15.36 15.37 8,432 -0.17(-1.07%)
Oct 29, 2010 15.34 15.54 15.34 15.54 5,303 +0.20(+1.30%)
Oct 28, 2010 15.46 15.53 15.31 15.34 7,541 +0.02(+0.13%)
Oct 27, 2010 15.72 15.87 15.29 15.32 20,775 -0.39(-2.47%)
Oct 25, 2010 15.87 15.89 15.71 15.71 13,621 -0.25(-1.57%)
Oct 22, 2010 15.86 15.97 15.86 15.96 5,769 +0.10(+0.65%)
Oct 21, 2010 15.78 15.86 15.78 15.86 9,428 +0.08(+0.52%)
Oct 20, 2010 15.71 15.78 15.68 15.78 5,847 -0.02(-0.10%)
Oct 19, 2010 15.79 15.79 15.71 15.79 6,346 +0.00(+0.00%)
Oct 18, 2010 15.91 16.01 15.77 15.79 15,886 -0.09(-0.54%)
Oct 15, 2010 15.89 15.96 15.68 15.88 7,668 +0.20(+1.29%)
Oct 14, 2010 15.63 15.71 15.44 15.68 27,954 +0.20(+1.28%)
Oct 13, 2010 15.35 15.54 15.35 15.48 14,009 +0.03(+0.21%)
Oct 12, 2010 15.36 15.44 15.27 15.44 4,463 +0.18(+1.19%)
Oct 11, 2010 15.28 15.41 15.23 15.26 15,587 -0.02(-0.11%)
Oct 08, 2010 15.28 15.42 15.23 15.28 16,095 +0.03(+0.22%)
Oct 07, 2010 15.39 15.39 15.23 15.25 11,142 -0.01(-0.05%)
Oct 06, 2010 15.21 15.44 15.17 15.25 12,947 +0.07(+0.49%)
Oct 05, 2010 15.26 15.26 15.15 15.18 15,632 -0.04(-0.28%)
Oct 04, 2010 15.36 15.36 15.21 15.22 38,924 -0.14(-0.90%)
Oct 01, 2010 15.36 15.38 15.36 15.36 18,166 +0.07(+0.43%)
Sep 30, 2010 15.38 15.38 15.21 15.30 9,706 -0.10(-0.63%)
Sep 29, 2010 15.30 15.46 15.21 15.39 16,512 +0.10(+0.64%)
Sep 28, 2010 15.26 15.32 15.21 15.30 13,123 +0.13(+0.83%)
Sep 27, 2010 15.14 15.20 15.14 15.17 4,011 +0.03(+0.22%)
Sep 24, 2010 15.09 15.23 15.05 15.14 13,398 +0.00(+0.00%)
Sep 23, 2010 14.97 15.14 14.81 15.14 8,949 +0.03(+0.22%)
Sep 22, 2010 15.14 15.14 15.07 15.10 8,156 -0.04(-0.24%)
Sep 21, 2010 15.20 15.23 15.03 15.14 9,846 -0.03(-0.19%)
Sep 20, 2010 15.14 15.22 15.10 15.17 36,750 +0.04(+0.24%)
Sep 17, 2010 15.13 15.20 15.04 15.13 6,141 +0.24(+1.64%)
Sep 15, 2010 14.66 15.04 14.66 14.89 100,857 +0.25(+1.73%)
Sep 14, 2010 14.46 14.64 14.42 14.64 16,835 +0.30(+2.12%)
Sep 13, 2010 14.31 14.40 14.31 14.33 2,507 +0.02(+0.13%)
Sep 10, 2010 14.29 14.40 14.15 14.31 4,442 -0.07(-0.46%)
Sep 09, 2010 14.47 14.48 14.27 14.38 7,144 +0.01(+0.10%)
Sep 08, 2010 14.31 14.38 14.16 14.37 7,050 +0.05(+0.36%)
Sep 07, 2010 14.31 14.31 14.15 14.31 3,692 +0.00(+0.00%)
Sep 03, 2010 14.29 14.32 14.16 14.31 8,600 +0.03(+0.23%)
Sep 02, 2010 14.24 14.44 14.15 14.28 29,462 -0.05(-0.36%)
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.