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 24, 2011 15.07 15.25 14.56 14.56 28,044 -0.75(-4.92%)
May 23, 2011 15.24 15.31 15.07 15.31 10,807 +0.05(+0.33%)
May 20, 2011 15.59 15.59 15.26 15.26 10,174 -0.33(-2.09%)
May 19, 2011 15.59 15.59 15.45 15.59 10,866 -0.02(-0.11%)
May 18, 2011 15.75 15.75 15.48 15.60 8,816 +0.24(+1.56%)
May 17, 2011 15.84 15.98 15.31 15.36 18,544 -0.46(-2.90%)
May 16, 2011 15.84 16.27 15.67 15.82 14,168 -0.01(-0.09%)
May 13, 2011 15.63 15.84 15.63 15.84 8,194 +0.33(+2.14%)
May 12, 2011 15.59 15.59 15.41 15.50 15,738 -0.09(-0.57%)
May 11, 2011 15.62 15.64 15.44 15.59 10,285 -0.05(-0.29%)
May 10, 2011 15.50 15.69 15.25 15.64 19,245 +0.22(+1.45%)
May 09, 2011 15.47 15.47 15.18 15.41 16,290 +0.00(+0.00%)
May 06, 2011 15.65 15.84 15.26 15.41 24,911 -0.18(-1.14%)
May 05, 2011 16.44 16.44 15.45 15.59 54,696 -1.00(-6.04%)
May 04, 2011 16.61 16.61 16.45 16.59 1,751 -0.01(-0.07%)
May 03, 2011 16.61 16.74 16.61 16.61 5,611 -0.00(-0.02%)
May 02, 2011 16.61 16.61 16.61 16.61 15,820 -0.31(-1.84%)
Apr 29, 2011 16.99 17.00 16.86 16.92 8,997 +0.10(+0.61%)
Apr 28, 2011 16.70 16.97 16.70 16.82 17,446 +0.00(+0.00%)
Apr 27, 2011 16.97 16.99 16.64 16.82 23,285 -0.08(-0.48%)
Apr 26, 2011 16.79 16.90 16.63 16.90 19,236 +0.19(+1.12%)
Apr 25, 2011 16.80 16.80 16.65 16.71 9,144 +0.09(+0.55%)
Apr 21, 2011 16.74 16.74 16.61 16.62 3,512 -0.11(-0.65%)
Apr 20, 2011 16.80 16.80 16.54 16.73 18,110 -0.01(-0.08%)
Apr 19, 2011 16.54 16.97 16.35 16.74 12,651 +0.14(+0.82%)
Apr 18, 2011 16.51 16.71 16.51 16.61 8,238 -0.17(-1.04%)
Apr 15, 2011 16.66 16.83 16.64 16.78 4,104 -0.02(-0.10%)
Apr 14, 2011 16.59 16.88 16.37 16.80 19,418 +0.27(+1.65%)
Apr 13, 2011 16.47 16.60 16.30 16.52 8,813 +0.27(+1.64%)
Apr 12, 2011 16.53 16.53 16.20 16.26 14,718 -0.28(-1.69%)
Apr 11, 2011 16.54 16.55 16.30 16.54 8,886 -0.13(-0.80%)
Apr 08, 2011 16.78 16.78 16.58 16.67 6,596 -0.11(-0.65%)
Apr 07, 2011 16.91 16.93 16.71 16.78 5,130 +0.00(+0.00%)
Apr 06, 2011 16.67 16.92 16.67 16.78 6,001 +0.12(+0.70%)
Apr 05, 2011 16.63 16.86 16.63 16.66 8,974 -0.00(-0.00%)
Apr 04, 2011 16.66 16.89 16.66 16.66 14,738 -0.07(-0.43%)
Apr 01, 2011 17.02 17.02 16.71 16.74 4,629 -0.18(-1.07%)
Mar 31, 2011 16.71 16.93 16.71 16.92 5,526 +0.05(+0.30%)
Mar 30, 2011 16.92 17.02 16.64 16.87 19,875 -0.07(-0.40%)
Mar 29, 2011 16.93 16.93 16.70 16.93 28,199 +0.08(+0.47%)
Mar 28, 2011 16.71 16.99 16.31 16.86 26,971 -0.04(-0.22%)
Mar 25, 2011 16.65 16.95 16.55 16.89 18,763 +0.26(+1.58%)
Mar 24, 2011 16.61 16.65 16.56 16.63 24,061 +0.11(+0.69%)
Mar 23, 2011 16.59 16.60 16.31 16.52 5,301 +0.05(+0.29%)
Mar 22, 2011 16.30 16.47 16.30 16.47 9,866 +0.17(+1.04%)
Mar 21, 2011 16.28 16.30 15.91 16.30 13,002 +0.22(+1.35%)
Mar 18, 2011 16.08 16.08 16.08 16.08 1,178 +0.24(+1.52%)
Mar 17, 2011 16.24 16.33 15.84 15.84 16,695 -0.23(-1.44%)
Mar 16, 2011 16.07 16.21 15.96 16.07 7,233 +0.05(+0.32%)
Mar 15, 2011 15.97 16.02 15.62 16.02 11,132 +0.40(+2.57%)
Mar 14, 2011 15.67 15.79 15.62 15.62 8,791 -0.27(-1.71%)
Mar 11, 2011 15.64 15.96 15.64 15.89 10,013 +0.03(+0.21%)
Mar 10, 2011 15.85 16.00 15.79 15.86 6,870 -0.27(-1.70%)
Mar 09, 2011 15.99 16.15 15.96 16.13 5,218 +0.15(+0.96%)
Mar 08, 2011 16.43 16.43 15.59 15.98 7,725 -0.15(-0.93%)
Mar 07, 2011 15.96 16.13 15.96 16.13 8,694 +0.31(+1.97%)
Mar 04, 2011 15.79 15.94 15.68 15.82 6,517 +0.16(+1.02%)
Mar 03, 2011 15.65 15.84 15.64 15.66 18,742 +0.02(+0.13%)
Mar 02, 2011 15.75 15.93 15.64 15.64 18,451 -0.16(-0.99%)
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.