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 (%)
Aug 31, 2011 15.68 16.03 15.68 15.68 5,657 -0.16(-1.00%)
Aug 30, 2011 16.29 16.29 15.64 15.84 8,664 -0.30(-1.85%)
Aug 29, 2011 15.97 16.40 15.97 16.14 10,474 -0.05(-0.31%)
Aug 26, 2011 15.75 16.29 15.55 16.19 8,318 +0.17(+1.09%)
Aug 25, 2011 15.64 16.02 15.50 16.01 9,297 +0.88(+5.82%)
Aug 24, 2011 15.32 15.33 15.12 15.13 12,925 -0.02(-0.14%)
Aug 23, 2011 15.02 15.15 14.37 15.15 9,837 -0.05(-0.34%)
Aug 22, 2011 15.08 15.24 14.35 15.21 28,303 +0.12(+0.81%)
Aug 19, 2011 15.42 15.42 14.91 15.08 8,835 -0.45(-2.91%)
Aug 18, 2011 15.21 15.54 14.98 15.54 10,187 +0.18(+1.16%)
Aug 17, 2011 15.53 15.74 15.36 15.36 3,237 +0.07(+0.46%)
Aug 16, 2011 15.69 15.82 15.24 15.29 9,007 -0.87(-5.38%)
Aug 15, 2011 16.44 16.48 15.68 16.16 13,247 -0.35(-2.14%)
Aug 12, 2011 16.55 16.72 16.30 16.51 21,643 -0.01(-0.06%)
Aug 11, 2011 15.87 16.68 15.80 16.52 17,458 +1.64(+11.05%)
Aug 10, 2011 14.21 14.98 14.21 14.88 20,994 +0.25(+1.69%)
Aug 09, 2011 14.74 14.84 13.83 14.63 25,940 +0.70(+5.00%)
Aug 08, 2011 14.74 14.74 13.93 13.93 34,486 -1.45(-9.42%)
Aug 05, 2011 16.02 16.33 15.38 15.38 24,703 -0.64(-4.00%)
Aug 04, 2011 16.58 16.72 16.02 16.02 22,404 -0.35(-2.13%)
Aug 03, 2011 16.35 16.56 16.20 16.37 7,176 +0.29(+1.82%)
Aug 02, 2011 16.27 16.66 16.08 16.08 9,406 -0.11(-0.65%)
Aug 01, 2011 16.13 16.22 15.98 16.19 11,737 -0.02(-0.11%)
Jul 29, 2011 16.56 16.56 16.01 16.20 8,941 -0.21(-1.28%)
Jul 28, 2011 16.75 16.84 16.28 16.41 6,605 -0.65(-3.82%)
Jul 27, 2011 17.06 17.18 16.92 17.07 9,943 -0.03(-0.16%)
Jul 26, 2011 16.93 17.13 16.65 17.09 13,068 +0.32(+1.90%)
Jul 25, 2011 16.71 16.96 16.71 16.78 5,716 -0.01(-0.04%)
Jul 22, 2011 16.65 16.78 16.65 16.78 8,106 +0.43(+2.60%)
Jul 21, 2011 16.32 16.44 16.18 16.36 8,372 -0.01(-0.06%)
Jul 20, 2011 16.56 16.56 16.35 16.37 4,514 -0.14(-0.85%)
Jul 19, 2011 16.35 16.61 16.20 16.51 9,724 +0.30(+1.83%)
Jul 18, 2011 16.05 16.26 15.92 16.21 20,131 +0.16(+0.97%)
Jul 15, 2011 15.88 16.06 15.88 16.06 6,577 +0.17(+1.09%)
Jul 14, 2011 15.93 16.06 15.88 15.88 12,224 -0.03(-0.22%)
Jul 13, 2011 15.91 16.12 15.91 15.92 10,345 -0.17(-1.03%)
Jul 12, 2011 15.92 16.12 15.92 16.08 8,149 -0.04(-0.26%)
Jul 11, 2011 16.26 16.26 15.96 16.12 9,655 -0.01(-0.09%)
Jul 08, 2011 15.73 16.26 15.73 16.14 21,694 +0.44(+2.78%)
Jul 07, 2011 15.55 15.78 15.48 15.70 21,174 +0.33(+2.11%)
Jul 06, 2011 15.23 15.38 14.92 15.38 10,611 -0.12(-0.80%)
Jul 05, 2011 15.61 15.61 15.02 15.50 9,594 -0.02(-0.10%)
Jul 01, 2011 15.65 15.65 15.36 15.52 11,548 -0.05(-0.34%)
Jun 30, 2011 15.19 15.57 15.19 15.57 18,952 +0.38(+2.51%)
Jun 29, 2011 14.89 15.20 14.89 15.19 7,632 +0.26(+1.71%)
Jun 28, 2011 14.99 15.19 14.93 14.93 8,695 -0.18(-1.21%)
Jun 27, 2011 14.82 15.15 14.82 15.12 17,856 +0.49(+3.35%)
Jun 24, 2011 14.80 15.01 14.63 14.63 8,582 -0.35(-2.34%)
Jun 23, 2011 14.89 15.05 14.80 14.98 8,550 -0.01(-0.09%)
Jun 22, 2011 14.80 14.99 14.60 14.99 10,688 +0.39(+2.68%)
Jun 21, 2011 14.66 14.74 14.49 14.60 14,682 +0.21(+1.47%)
Jun 20, 2011 14.24 14.39 14.24 14.39 12,073 +0.61(+4.45%)
Jun 17, 2011 14.34 14.39 13.78 13.78 38,098 -0.69(-4.76%)
Jun 16, 2011 14.47 14.63 14.46 14.46 7,214 -0.01(-0.07%)
Jun 15, 2011 14.63 14.80 14.46 14.47 9,852 -0.15(-1.06%)
Jun 14, 2011 14.80 14.94 14.63 14.63 16,869 -0.18(-1.19%)
Jun 13, 2011 14.88 14.98 14.80 14.80 11,533 -0.28(-1.83%)
Jun 10, 2011 14.87 15.13 14.87 15.08 4,719 -0.05(-0.32%)
Jun 09, 2011 15.00 15.15 14.59 15.13 6,750 +0.25(+1.67%)
Jun 08, 2011 14.88 15.09 14.70 14.88 10,755 -0.12(-0.81%)
Jun 07, 2011 15.06 15.29 14.80 15.00 12,204 +0.01(+0.10%)
Jun 06, 2011 15.17 15.17 14.81 14.99 15,846 -0.51(-3.27%)
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.