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 (%)
Dec 31, 2009 11.48 11.49 11.49 11.49 12,848 -0.13(-1.10%)
Dec 30, 2009 11.46 11.64 11.44 11.61 4,683 +0.17(+1.52%)
Dec 29, 2009 11.52 11.72 11.38 11.44 17,179 -0.03(-0.25%)
Dec 28, 2009 11.58 11.73 11.47 11.47 13,890 +0.00(+0.00%)
Dec 24, 2009 11.39 11.47 11.39 11.47 2,099 +0.12(+1.09%)
Dec 23, 2009 11.39 11.73 11.29 11.35 16,478 -0.12(-1.01%)
Dec 22, 2009 11.32 11.46 11.27 11.46 14,536 +0.04(+0.33%)
Dec 21, 2009 11.27 11.42 11.22 11.42 14,165 +0.02(+0.16%)
Dec 18, 2009 11.22 11.42 11.22 11.40 4,684 +0.20(+1.77%)
Dec 17, 2009 11.06 11.30 11.06 11.21 9,884 +0.03(+0.28%)
Dec 16, 2009 11.25 11.36 11.08 11.18 16,313 -0.06(-0.55%)
Dec 15, 2009 11.18 11.24 11.07 11.24 10,941 -0.02(-0.18%)
Dec 14, 2009 11.16 11.34 10.82 11.26 23,869 +0.09(+0.82%)
Dec 11, 2009 11.42 11.42 11.09 11.17 10,495 -0.16(-1.45%)
Dec 10, 2009 11.45 11.57 11.33 11.33 4,942 -0.12(-1.05%)
Dec 09, 2009 11.53 11.58 11.45 11.45 9,529 -0.28(-2.38%)
Dec 08, 2009 11.59 11.73 11.46 11.73 12,840 +0.15(+1.31%)
Dec 07, 2009 11.50 11.58 11.46 11.58 9,368 +0.04(+0.36%)
Dec 04, 2009 11.45 11.72 11.45 11.54 15,069 +0.08(+0.72%)
Dec 03, 2009 11.33 11.45 11.24 11.45 37,304 +0.03(+0.30%)
Dec 02, 2009 12.35 12.35 11.27 11.42 293,195 -0.90(-7.33%)
Dec 01, 2009 12.54 12.69 12.32 12.32 9,400 -0.15(-1.22%)
Nov 30, 2009 12.69 12.69 12.37 12.48 8,408 -0.14(-1.13%)
Nov 27, 2009 12.74 12.74 12.33 12.62 11,144 -0.38(-2.93%)
Nov 25, 2009 13.21 13.21 12.85 13.00 8,398 -0.18(-1.34%)
Nov 24, 2009 13.24 13.51 12.64 13.18 14,332 -0.20(-1.49%)
Nov 23, 2009 12.83 13.40 12.79 13.37 29,804 +0.63(+4.97%)
Nov 20, 2009 12.51 12.79 12.51 12.74 18,823 +0.17(+1.34%)
Nov 19, 2009 12.97 12.97 12.52 12.57 15,422 -0.29(-2.26%)
Nov 18, 2009 12.77 13.22 12.77 12.86 22,211 +0.22(+1.72%)
Nov 17, 2009 12.27 12.94 12.27 12.65 23,914 +0.32(+2.60%)
Nov 16, 2009 11.80 12.33 11.80 12.33 54,510 +0.51(+4.36%)
Nov 13, 2009 12.27 12.21 11.81 11.81 7,787 -0.46(-3.74%)
Nov 12, 2009 12.00 12.40 11.76 12.27 55,591 +0.41(+3.43%)
Nov 11, 2009 11.47 11.97 11.40 11.86 29,781 +0.46(+4.05%)
Nov 10, 2009 11.50 11.60 11.37 11.40 10,156 -0.09(-0.76%)
Nov 09, 2009 11.42 11.49 11.42 11.49 1,622 -0.04(-0.31%)
Nov 06, 2009 11.56 11.56 11.50 11.53 6,165 +0.03(+0.30%)
Nov 05, 2009 11.53 11.53 11.36 11.49 25,787 +0.12(+1.05%)
Nov 04, 2009 11.09 11.40 11.09 11.37 11,762 +0.20(+1.79%)
Nov 03, 2009 11.35 11.62 11.10 11.17 34,875 +0.03(+0.28%)
Nov 02, 2009 11.21 11.50 11.13 11.14 27,256 +0.05(+0.42%)
Oct 30, 2009 11.10 11.23 11.09 11.09 15,575 +0.00(+0.00%)
Oct 29, 2009 10.95 11.40 10.94 11.09 11,827 +0.06(+0.56%)
Oct 28, 2009 11.40 11.60 10.94 11.03 10,172 -0.28(-2.47%)
Oct 27, 2009 11.24 11.36 11.07 11.31 13,065 +0.21(+1.93%)
Oct 26, 2009 11.10 11.20 11.10 11.10 10,948 +0.08(+0.69%)
Oct 23, 2009 10.88 11.02 10.88 11.02 13,568 +0.18(+1.69%)
Oct 22, 2009 10.87 10.87 10.56 10.84 24,425 -0.03(-0.28%)
Oct 21, 2009 10.97 11.13 10.86 10.87 46,821 -0.09(-0.84%)
Oct 20, 2009 11.05 11.21 10.96 10.96 11,474 -0.04(-0.36%)
Oct 19, 2009 10.80 11.28 10.80 11.00 12,428 -0.07(-0.66%)
Oct 16, 2009 11.02 11.28 10.88 11.07 12,310 -0.13(-1.17%)
Oct 15, 2009 11.39 11.48 11.06 11.21 56,689 -0.01(-0.11%)
Oct 14, 2009 11.25 11.28 10.98 11.22 29,095 +0.05(+0.41%)
Oct 13, 2009 10.71 11.17 10.64 11.17 23,053 +0.30(+2.79%)
Oct 12, 2009 10.10 10.87 9.953 10.87 21,077 +0.60(+5.85%)
Oct 09, 2009 10.23 10.41 10.22 10.27 2,929 +0.09(+0.86%)
Oct 08, 2009 9.938 10.26 9.874 10.18 6,614 +0.08(+0.76%)
Oct 07, 2009 10.56 10.70 10.10 10.10 15,808 -0.34(-3.28%)
Oct 06, 2009 10.41 10.72 10.41 10.45 6,150 +0.13(+1.27%)
Oct 05, 2009 9.840 10.32 9.840 10.32 5,947 +0.14(+1.33%)
Oct 02, 2009 10.10 10.47 10.10 10.18 2,939 -0.15(-1.49%)
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.