Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 17.07 17.08 16.93 17.00 8,955 +0.10(+0.61%)
Apr 28, 2011 16.78 17.05 16.78 16.90 17,365 +0.00(+0.00%)
Apr 27, 2011 17.05 17.07 16.71 16.90 23,177 -0.08(-0.48%)
Apr 26, 2011 16.87 16.98 16.71 16.98 19,146 +0.19(+1.12%)
Apr 25, 2011 16.88 16.88 16.72 16.79 9,102 +0.09(+0.55%)
Apr 21, 2011 16.82 16.82 16.69 16.70 3,496 -0.11(-0.65%)
Apr 20, 2011 16.88 16.88 16.62 16.81 18,026 -0.01(-0.08%)
Apr 19, 2011 16.62 17.05 16.42 16.82 12,592 +0.14(+0.82%)
Apr 18, 2011 16.59 16.79 16.59 16.68 8,200 -0.17(-1.04%)
Apr 15, 2011 16.74 16.91 16.72 16.86 4,085 -0.02(-0.10%)
Apr 14, 2011 16.67 16.96 16.45 16.88 19,327 +0.27(+1.65%)
Apr 13, 2011 16.54 16.67 16.37 16.60 8,772 +0.27(+1.64%)
Apr 12, 2011 16.61 16.61 16.28 16.33 14,649 -0.28(-1.69%)
Apr 11, 2011 16.62 16.62 16.38 16.61 8,845 -0.13(-0.80%)
Apr 08, 2011 16.86 16.86 16.65 16.75 6,566 -0.11(-0.65%)
Apr 07, 2011 16.99 17.01 16.79 16.86 5,107 +0.00(+0.00%)
Apr 06, 2011 16.75 17.00 16.75 16.86 5,973 +0.12(+0.70%)
Apr 05, 2011 16.71 16.94 16.71 16.74 8,932 -0.00(-0.00%)
Apr 04, 2011 16.74 16.97 16.74 16.74 14,670 -0.07(-0.43%)
Apr 01, 2011 17.10 17.10 16.79 16.82 4,607 -0.18(-1.07%)
Mar 31, 2011 16.79 17.01 16.79 17.00 5,500 +0.05(+0.30%)
Mar 30, 2011 17.00 17.10 16.72 16.94 19,783 -0.07(-0.40%)
Mar 29, 2011 17.01 17.01 16.78 17.01 28,068 +0.08(+0.47%)
Mar 28, 2011 16.79 17.07 16.39 16.93 26,845 -0.04(-0.22%)
Mar 25, 2011 16.73 17.03 16.63 16.97 18,675 +0.26(+1.58%)
Mar 24, 2011 16.69 16.73 16.63 16.71 23,949 +0.11(+0.69%)
Mar 23, 2011 16.67 16.68 16.39 16.59 5,276 +0.05(+0.29%)
Mar 22, 2011 16.37 16.55 16.37 16.55 9,820 +0.17(+1.04%)
Mar 21, 2011 16.36 16.37 15.98 16.37 12,942 +0.22(+1.35%)
Mar 18, 2011 16.15 16.16 16.15 16.16 1,172 +0.24(+1.52%)
Mar 17, 2011 16.32 16.40 15.91 15.91 16,618 -0.23(-1.44%)
Mar 16, 2011 16.15 16.29 16.03 16.15 7,199 +0.05(+0.32%)
Mar 15, 2011 16.05 16.09 15.69 16.09 11,080 +0.40(+2.57%)
Mar 14, 2011 15.74 15.86 15.69 15.69 8,750 -0.27(-1.71%)
Mar 11, 2011 15.71 16.03 15.71 15.97 9,966 +0.03(+0.21%)
Mar 10, 2011 15.92 16.07 15.86 15.93 6,838 -0.28(-1.71%)
Mar 09, 2011 16.07 16.22 16.03 16.21 5,194 +0.15(+0.96%)
Mar 08, 2011 16.50 16.50 15.66 16.05 7,689 -0.15(-0.93%)
Mar 07, 2011 16.03 16.20 16.03 16.20 8,653 +0.31(+1.97%)
Mar 04, 2011 15.86 16.01 15.75 15.89 6,487 +0.16(+1.02%)
Mar 03, 2011 15.72 15.91 15.72 15.73 18,655 +0.02(+0.13%)
Mar 02, 2011 15.83 16.01 15.71 15.71 18,365 -0.16(-0.99%)
Mar 01, 2011 16.03 16.03 15.84 15.87 15,093 -0.08(-0.47%)
Feb 28, 2011 16.07 16.07 15.92 15.94 13,616 +0.14(+0.89%)
Feb 25, 2011 15.98 16.30 15.65 15.80 11,959 -0.18(-1.15%)
Feb 24, 2011 16.46 16.47 15.68 15.98 22,627 -0.47(-2.87%)
Feb 23, 2011 15.99 16.46 15.77 16.46 21,844 +0.46(+2.89%)
Feb 22, 2011 15.74 16.05 15.65 15.99 14,147 +0.35(+2.26%)
Feb 18, 2011 15.62 15.67 15.62 15.64 21,267 -0.00(-0.01%)
Feb 17, 2011 15.65 15.72 15.62 15.64 17,078 -0.18(-1.13%)
Feb 16, 2011 16.78 16.78 15.82 15.82 34,460 -0.43(-2.63%)
Feb 15, 2011 15.95 16.25 15.74 16.25 9,313 +0.46(+2.93%)
Feb 14, 2011 16.13 16.13 15.62 15.79 47,995 -0.27(-1.69%)
Feb 11, 2011 16.01 16.13 15.99 16.06 12,129 +0.02(+0.14%)
Feb 10, 2011 16.04 16.13 16.02 16.04 6,291 -0.02(-0.15%)
Feb 09, 2011 15.99 16.19 15.99 16.06 9,537 +0.01(+0.08%)
Feb 08, 2011 16.04 16.07 16.04 16.05 10,203 -0.04(-0.28%)
Feb 07, 2011 16.19 16.19 16.05 16.09 7,982 -0.12(-0.71%)
Feb 04, 2011 16.19 16.21 16.04 16.21 11,004 +0.03(+0.19%)
Feb 03, 2011 16.13 16.18 15.96 16.18 17,205 -0.04(-0.25%)
Feb 02, 2011 16.37 16.48 16.13 16.22 29,877 -0.49(-2.94%)
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.