Mesa Royalty Trust (NY: MTR )

5.975 +0.185 (+3.20%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.00 16.00 15.84 15.87 13,680 +0.14(+0.89%)
Feb 25, 2011 15.90 16.22 15.58 15.73 12,015 -0.18(-1.15%)
Feb 24, 2011 16.38 16.39 15.61 15.91 22,733 -0.47(-2.87%)
Feb 23, 2011 15.92 16.38 15.70 16.38 21,946 +0.46(+2.89%)
Feb 22, 2011 15.66 15.98 15.58 15.92 14,213 +0.35(+2.26%)
Feb 18, 2011 15.54 15.59 15.54 15.57 21,366 -0.00(-0.01%)
Feb 17, 2011 15.58 15.65 15.55 15.57 17,158 -0.18(-1.13%)
Feb 16, 2011 16.70 16.70 15.75 15.75 34,621 -0.43(-2.63%)
Feb 15, 2011 15.88 16.17 15.66 16.17 9,357 +0.46(+2.93%)
Feb 14, 2011 16.05 16.05 15.54 15.71 48,219 -0.27(-1.69%)
Feb 11, 2011 15.94 16.05 15.92 15.98 12,186 +0.02(+0.14%)
Feb 10, 2011 15.97 16.05 15.95 15.96 6,321 -0.02(-0.15%)
Feb 09, 2011 15.92 16.12 15.92 15.99 9,582 +0.01(+0.08%)
Feb 08, 2011 15.97 16.00 15.97 15.97 10,251 -0.04(-0.28%)
Feb 07, 2011 16.12 16.12 15.98 16.02 8,019 -0.11(-0.71%)
Feb 04, 2011 16.11 16.14 15.97 16.13 11,056 +0.03(+0.19%)
Feb 03, 2011 16.05 16.10 15.88 16.10 17,285 -0.04(-0.25%)
Feb 02, 2011 16.29 16.41 16.05 16.14 30,016 -0.49(-2.94%)
Feb 01, 2011 16.98 16.98 16.45 16.63 12,358 -0.13(-0.77%)
Jan 31, 2011 16.88 16.98 16.69 16.76 15,261 +0.37(+2.26%)
Jan 28, 2011 16.14 16.79 16.14 16.39 22,322 +0.25(+1.53%)
Jan 27, 2011 16.15 16.27 16.14 16.14 3,740 +0.15(+0.97%)
Jan 26, 2011 16.00 16.08 15.86 15.99 42,411 -0.01(-0.07%)
Jan 25, 2011 16.70 16.70 15.99 16.00 5,978 -0.67(-4.02%)
Jan 24, 2011 16.97 16.97 16.62 16.67 12,514 -0.22(-1.28%)
Jan 21, 2011 16.46 16.89 15.66 16.88 16,298 +0.54(+3.28%)
Jan 20, 2011 16.20 16.41 15.83 16.35 17,091 +0.10(+0.60%)
Jan 19, 2011 16.51 16.51 16.20 16.25 13,387 -0.10(-0.60%)
Jan 18, 2011 16.67 16.67 16.23 16.35 14,555 -0.27(-1.64%)
Jan 14, 2011 16.67 16.78 16.60 16.62 4,751 +0.12(+0.73%)
Jan 13, 2011 16.70 16.75 16.50 16.50 5,642 -0.35(-2.08%)
Jan 12, 2011 16.90 16.92 16.62 16.85 10,302 +0.01(+0.08%)
Jan 11, 2011 16.83 16.84 16.83 16.84 11,439 +0.02(+0.10%)
Jan 10, 2011 16.80 16.83 16.65 16.82 6,708 +0.15(+0.91%)
Jan 07, 2011 16.51 16.67 16.22 16.67 4,184 +0.14(+0.86%)
Jan 06, 2011 16.49 16.68 16.16 16.53 12,116 +0.03(+0.18%)
Jan 05, 2011 16.60 16.60 16.16 16.50 9,598 -0.12(-0.73%)
Jan 04, 2011 17.01 17.01 16.49 16.62 9,693 -0.19(-1.10%)
Jan 03, 2011 16.67 17.02 16.59 16.80 18,481 +0.22(+1.30%)
Dec 31, 2010 16.71 17.00 16.58 16.59 12,621 -0.04(-0.26%)
Dec 30, 2010 16.41 16.91 16.40 16.63 9,752 +0.01(+0.07%)
Dec 29, 2010 16.10 16.75 16.10 16.62 22,921 +0.71(+4.50%)
Dec 28, 2010 15.83 16.02 15.82 15.90 7,003 +0.09(+0.55%)
Dec 27, 2010 15.98 16.14 15.80 15.82 16,102 -0.14(-0.88%)
Dec 23, 2010 15.99 15.99 15.79 15.96 8,379 +0.12(+0.76%)
Dec 22, 2010 15.92 15.94 15.78 15.84 18,200 -0.24(-1.48%)
Dec 21, 2010 15.75 16.21 15.75 16.07 21,453 +0.35(+2.22%)
Dec 20, 2010 16.56 16.72 15.58 15.73 55,746 -0.69(-4.22%)
Dec 17, 2010 16.43 16.50 16.42 16.42 8,155 -0.03(-0.20%)
Dec 16, 2010 16.65 16.81 16.45 16.45 16,141 -0.27(-1.60%)
Dec 15, 2010 16.93 17.00 16.72 16.72 23,503 -0.20(-1.21%)
Dec 14, 2010 16.84 16.93 16.82 16.93 20,011 +0.01(+0.07%)
Dec 13, 2010 16.84 16.91 16.82 16.91 5,461 +0.07(+0.43%)
Dec 10, 2010 16.76 16.92 16.76 16.84 12,020 +0.09(+0.52%)
Dec 09, 2010 16.51 16.83 16.51 16.76 7,296 +0.08(+0.50%)
Dec 08, 2010 16.47 16.83 16.47 16.67 8,239 +0.17(+1.06%)
Dec 07, 2010 16.45 16.67 16.44 16.50 14,532 +0.04(+0.26%)
Dec 06, 2010 16.70 16.76 16.45 16.45 19,059 -0.13(-0.81%)
Dec 03, 2010 16.49 16.76 16.49 16.59 11,339 +0.00(+0.00%)
Dec 02, 2010 16.84 16.92 16.53 16.59 17,869 -0.17(-1.00%)
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.