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 (%)
Feb 27, 2009 7.168 7.298 6.602 7.076 0 -0.22(-3.05%)
Feb 26, 2009 7.246 7.914 6.369 7.298 29,867 +0.20(+2.80%)
Feb 25, 2009 5.670 7.100 5.618 7.100 18,831 +1.43(+25.28%)
Feb 24, 2009 6.214 6.214 4.661 5.667 107,887 -0.55(-8.80%)
Feb 23, 2009 7.600 7.830 6.199 6.214 34,447 -1.09(-14.89%)
Feb 20, 2009 7.768 8.203 7.072 7.302 0 -0.78(-9.62%)
Feb 19, 2009 7.606 8.280 7.606 8.078 6,276 +0.45(+5.95%)
Feb 18, 2009 9.010 9.010 7.612 7.625 29,404 -1.23(-13.89%)
Feb 17, 2009 9.010 9.024 8.855 8.855 10,782 -0.16(-1.72%)
Feb 13, 2009 9.321 9.436 8.777 9.010 18,528 -0.31(-3.33%)
Feb 12, 2009 9.949 9.988 9.321 9.321 21,242 -1.06(-10.18%)
Feb 11, 2009 10.72 11.11 9.265 10.38 19,954 -0.06(-0.59%)
Feb 10, 2009 10.56 11.25 10.44 10.44 6,437 -0.16(-1.47%)
Feb 09, 2009 10.66 10.87 10.43 10.60 8,094 -0.28(-2.57%)
Feb 06, 2009 10.72 10.87 10.19 10.87 11,879 +0.30(+2.85%)
Feb 05, 2009 10.53 10.81 10.53 10.57 11,264 +0.02(+0.24%)
Feb 04, 2009 10.72 10.84 10.54 10.55 11,351 -0.30(-2.72%)
Feb 03, 2009 10.84 10.86 10.54 10.84 3,862 +0.25(+2.32%)
Feb 02, 2009 10.87 11.03 10.53 10.60 14,863 -0.04(-0.41%)
Jan 30, 2009 10.84 10.87 10.60 10.64 0 -0.23(-2.11%)
Jan 29, 2009 10.56 10.87 10.56 10.87 15,287 +0.06(+0.55%)
Jan 28, 2009 10.81 11.81 10.81 10.81 25,583 -0.53(-4.66%)
Jan 27, 2009 11.35 11.50 10.56 11.34 30,720 +0.35(+3.16%)
Jan 26, 2009 11.68 11.68 10.43 10.99 33,707 -0.81(-6.89%)
Jan 23, 2009 11.50 11.81 11.50 11.81 2,252 +0.16(+1.33%)
Jan 22, 2009 11.74 11.96 11.43 11.65 6,182 -0.51(-4.21%)
Jan 21, 2009 12.11 12.16 12.11 12.16 2,182 +0.33(+2.83%)
Jan 20, 2009 12.06 12.11 11.75 11.83 3,411 -0.23(-1.88%)
Jan 16, 2009 11.90 12.08 11.90 12.06 0 +0.11(+0.94%)
Jan 15, 2009 11.61 12.09 11.61 11.94 10,138 -0.17(-1.44%)
Jan 14, 2009 12.43 12.43 12.12 12.12 2,574 -0.23(-1.89%)
Jan 13, 2009 12.97 13.04 12.12 12.35 15,612 -0.42(-3.29%)
Jan 12, 2009 12.82 12.82 12.74 12.77 5,310 +0.06(+0.49%)
Jan 09, 2009 13.07 13.19 12.65 12.71 8,390 -0.34(-2.62%)
Jan 08, 2009 13.05 13.05 13.04 13.05 5,024 +0.31(+2.44%)
Jan 07, 2009 14.60 14.60 12.47 12.74 25,960 -1.63(-11.33%)
Jan 06, 2009 13.86 14.37 13.42 14.37 8,850 +0.55(+4.01%)
Jan 05, 2009 13.20 13.83 13.20 13.81 16,678 +0.65(+4.97%)
Jan 02, 2009 12.97 13.36 12.70 13.16 0 +0.73(+5.91%)
Jan 01, 2009 11.97 12.90 11.97 12.42 0 +0.00(+0.00%)
Dec 31, 2008 11.97 12.90 11.97 12.42 14,370 +0.15(+1.21%)
Dec 30, 2008 11.98 12.33 11.97 12.28 38,058 +0.13(+1.05%)
Dec 29, 2008 12.18 12.42 11.92 12.15 13,443 -0.04(-0.36%)
Dec 26, 2008 12.37 12.58 11.90 12.19 20,434 -0.20(-1.60%)
Dec 24, 2008 11.65 12.42 11.34 12.39 14,933 +0.82(+7.06%)
Dec 23, 2008 11.28 11.61 11.05 11.57 7,428 -0.10(-0.85%)
Dec 22, 2008 11.50 11.81 11.19 11.67 16,388 +0.27(+2.34%)
Dec 19, 2008 11.37 11.79 11.13 11.41 11,107 -0.14(-1.21%)
Dec 18, 2008 11.34 11.65 11.31 11.55 9,063 +0.16(+1.36%)
Dec 17, 2008 11.76 12.50 11.39 11.39 46,192 -0.34(-2.89%)
Dec 16, 2008 11.81 11.83 11.65 11.73 13,195 -0.23(-1.95%)
Dec 15, 2008 12.43 12.70 11.66 11.96 20,418 -0.31(-2.56%)
Dec 12, 2008 12.08 12.79 12.08 12.28 13,183 -1.07(-8.04%)
Dec 11, 2008 12.83 13.36 12.59 13.35 7,402 +0.70(+5.56%)
Dec 10, 2008 12.49 12.66 12.38 12.65 7,853 +0.30(+2.42%)
Dec 09, 2008 12.07 12.35 11.88 12.35 12,584 -0.07(-0.54%)
Dec 08, 2008 11.65 12.73 11.65 12.41 19,858 +0.94(+8.21%)
Dec 05, 2008 12.08 12.12 11.19 11.47 33,054 -1.14(-9.06%)
Dec 04, 2008 12.74 12.74 12.13 12.61 9,723 -0.36(-2.76%)
Dec 03, 2008 12.97 13.33 12.97 12.97 2,252 -0.85(-6.18%)
Dec 02, 2008 13.17 13.83 12.90 13.83 7,154 +0.50(+3.78%)
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.