Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.16 12.16 12.00 12.11 4,279 +0.13(+1.10%)
Jan 28, 2010 12.02 12.26 11.98 11.98 6,504 -0.06(-0.47%)
Jan 27, 2010 12.11 12.43 12.04 12.04 10,334 -0.11(-0.94%)
Jan 26, 2010 11.97 12.20 11.97 12.15 19,967 +0.19(+1.62%)
Jan 25, 2010 12.06 12.07 11.96 11.96 13,311 -0.10(-0.80%)
Jan 22, 2010 12.56 12.56 11.95 12.05 20,934 -0.54(-4.31%)
Jan 21, 2010 12.45 12.65 12.22 12.60 16,922 -0.01(-0.06%)
Jan 20, 2010 12.57 12.60 12.40 12.60 5,136 +0.13(+1.04%)
Jan 19, 2010 12.26 12.65 12.21 12.47 32,732 +0.06(+0.48%)
Jan 15, 2010 11.97 12.41 12.41 12.41 33,086 +0.32(+2.68%)
Jan 14, 2010 11.76 12.14 11.71 12.09 20,057 +0.26(+2.21%)
Jan 13, 2010 11.78 11.83 11.60 11.83 17,265 +0.07(+0.57%)
Jan 12, 2010 11.77 11.83 11.64 11.76 13,378 +0.03(+0.25%)
Jan 11, 2010 11.59 11.73 11.48 11.73 27,721 +0.34(+2.95%)
Jan 08, 2010 11.44 11.56 11.37 11.40 11,307 -0.13(-1.12%)
Jan 07, 2010 11.35 11.80 11.35 11.53 19,803 +0.21(+1.83%)
Jan 06, 2010 11.30 11.38 11.30 11.32 12,659 +0.01(+0.08%)
Jan 05, 2010 11.37 11.52 11.30 11.31 32,504 -0.16(-1.44%)
Jan 04, 2010 11.56 11.56 11.31 11.47 16,279 -0.01(-0.11%)
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%)
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.