Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.51 15.51 15.50 15.50 1,305 -0.01(-0.07%)
Sep 29, 2011 16.07 16.07 15.50 15.51 5,250 -0.49(-3.06%)
Sep 28, 2011 16.03 16.30 15.50 16.00 31,639 +0.10(+0.61%)
Sep 27, 2011 15.52 16.19 15.40 15.91 15,530 +0.28(+1.79%)
Sep 26, 2011 15.63 15.71 15.63 15.63 4,017 -0.12(-0.78%)
Sep 23, 2011 15.29 15.75 15.12 15.75 21,705 +0.18(+1.12%)
Sep 22, 2011 15.22 15.73 14.85 15.57 11,629 -0.14(-0.89%)
Sep 21, 2011 15.71 15.75 15.57 15.71 6,683 +0.28(+1.81%)
Sep 20, 2011 15.43 15.53 15.40 15.43 6,572 -0.04(-0.25%)
Sep 19, 2011 15.58 15.59 15.40 15.47 3,714 -0.40(-2.54%)
Sep 16, 2011 15.64 15.88 15.36 15.88 3,974 -0.03(-0.21%)
Sep 15, 2011 15.82 16.06 15.55 15.91 10,381 +0.33(+2.11%)
Sep 14, 2011 15.71 15.92 15.49 15.58 6,980 -0.15(-0.96%)
Sep 13, 2011 15.29 15.73 15.29 15.73 10,372 +0.61(+4.05%)
Sep 12, 2011 15.40 15.67 15.08 15.12 12,861 +0.04(+0.28%)
Sep 09, 2011 15.70 15.75 15.08 15.08 6,923 -0.56(-3.60%)
Sep 08, 2011 15.32 15.72 15.31 15.64 5,606 +0.33(+2.12%)
Sep 07, 2011 15.88 15.88 15.31 15.31 5,123 -0.55(-3.45%)
Sep 06, 2011 15.93 15.93 15.51 15.86 8,132 +0.03(+0.16%)
Sep 02, 2011 15.62 15.84 15.54 15.84 3,857 +0.37(+2.38%)
Sep 01, 2011 15.85 15.85 15.42 15.47 4,440 -0.17(-1.12%)
Aug 31, 2011 15.64 15.98 15.64 15.64 5,672 -0.16(-1.00%)
Aug 30, 2011 16.25 16.25 15.60 15.80 8,686 -0.30(-1.85%)
Aug 29, 2011 15.93 16.36 15.93 16.10 10,501 -0.05(-0.31%)
Aug 26, 2011 15.71 16.25 15.51 16.15 8,339 +0.17(+1.09%)
Aug 25, 2011 15.60 15.98 15.46 15.97 9,321 +0.88(+5.82%)
Aug 24, 2011 15.28 15.29 15.08 15.10 12,958 -0.02(-0.14%)
Aug 23, 2011 14.98 15.12 14.34 15.12 9,862 -0.05(-0.34%)
Aug 22, 2011 15.05 15.20 14.31 15.17 28,374 +0.12(+0.81%)
Aug 19, 2011 15.38 15.38 14.88 15.05 8,857 -0.45(-2.92%)
Aug 18, 2011 15.18 15.50 14.94 15.50 10,213 +0.18(+1.16%)
Aug 17, 2011 15.49 15.70 15.32 15.32 3,246 +0.07(+0.46%)
Aug 16, 2011 15.65 15.78 15.20 15.25 9,030 -0.87(-5.38%)
Aug 15, 2011 16.40 16.44 15.64 16.12 13,280 -0.35(-2.14%)
Aug 12, 2011 16.51 16.68 16.26 16.47 21,698 -0.01(-0.06%)
Aug 11, 2011 15.83 16.63 15.76 16.48 17,502 +1.64(+11.05%)
Aug 10, 2011 14.18 14.94 14.18 14.84 21,047 +0.25(+1.69%)
Aug 09, 2011 14.71 14.80 13.79 14.59 26,006 +0.69(+5.00%)
Aug 08, 2011 14.71 14.71 13.90 13.90 34,573 -1.45(-9.42%)
Aug 05, 2011 15.98 16.29 15.35 15.35 24,766 -0.64(-4.00%)
Aug 04, 2011 16.54 16.68 15.98 15.98 22,460 -0.35(-2.13%)
Aug 03, 2011 16.31 16.52 16.16 16.33 7,194 +0.29(+1.82%)
Aug 02, 2011 16.23 16.61 16.04 16.04 9,430 -0.11(-0.65%)
Aug 01, 2011 16.09 16.18 15.94 16.15 11,767 -0.02(-0.11%)
Jul 29, 2011 16.52 16.52 15.97 16.16 8,964 -0.21(-1.28%)
Jul 28, 2011 16.71 16.80 16.24 16.37 6,621 -0.65(-3.82%)
Jul 27, 2011 17.01 17.13 16.88 17.02 9,968 -0.03(-0.16%)
Jul 26, 2011 16.89 17.09 16.61 17.05 13,101 +0.32(+1.90%)
Jul 25, 2011 16.67 16.91 16.67 16.73 5,730 -0.01(-0.04%)
Jul 22, 2011 16.61 16.74 16.61 16.74 8,126 +0.42(+2.60%)
Jul 21, 2011 16.27 16.39 16.14 16.32 8,393 -0.01(-0.06%)
Jul 20, 2011 16.52 16.52 16.31 16.33 4,525 -0.14(-0.85%)
Jul 19, 2011 16.31 16.57 16.16 16.47 9,749 +0.30(+1.83%)
Jul 18, 2011 16.01 16.22 15.88 16.17 20,182 +0.15(+0.97%)
Jul 15, 2011 15.84 16.02 15.84 16.02 6,594 +0.17(+1.09%)
Jul 14, 2011 15.89 16.02 15.84 15.84 12,255 -0.03(-0.22%)
Jul 13, 2011 15.87 16.08 15.87 15.88 10,372 -0.17(-1.03%)
Jul 12, 2011 15.88 16.08 15.88 16.04 8,170 -0.04(-0.26%)
Jul 11, 2011 16.22 16.22 15.92 16.08 9,679 -0.01(-0.09%)
Jul 08, 2011 15.69 16.22 15.69 16.10 21,749 +0.43(+2.78%)
Jul 07, 2011 15.51 15.74 15.45 15.66 21,227 +0.32(+2.11%)
Jul 06, 2011 15.19 15.34 14.88 15.34 10,638 -0.12(-0.80%)
Jul 05, 2011 15.57 15.57 14.98 15.46 9,618 -0.02(-0.10%)
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.