Mesa Royalty Trust (NY: MTR )

4.900 USD -0.130 (-2.58%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 41.50 42.00 41.00 41.48 2,917 +0.14(+0.34%)
Jan 30, 2012 41.45 41.50 40.75 41.34 7,254 +0.24(+0.58%)
Jan 27, 2012 40.95 41.30 40.30 41.10 4,661 +0.60(+1.48%)
Jan 26, 2012 40.00 40.99 39.47 40.50 6,235 +1.05(+2.66%)
Jan 25, 2012 38.40 41.30 37.76 39.45 9,899 +1.70(+4.50%)
Jan 24, 2012 37.30 38.55 37.05 37.75 10,579 +0.75(+2.03%)
Jan 23, 2012 36.71 37.36 36.71 37.00 8,999 +0.01(+0.03%)
Jan 20, 2012 37.65 37.75 36.46 36.99 13,711 -1.02(-2.68%)
Jan 19, 2012 39.32 39.63 38.01 38.01 8,317 -1.94(-4.86%)
Jan 18, 2012 39.28 40.56 39.26 39.95 4,515 +0.67(+1.71%)
Jan 17, 2012 39.70 39.90 39.25 39.28 7,917 -0.67(-1.68%)
Jan 13, 2012 39.36 39.97 39.31 39.95 4,567 +0.20(+0.50%)
Jan 12, 2012 39.31 39.75 39.31 39.75 5,656 +0.18(+0.46%)
Jan 11, 2012 39.85 40.07 39.41 39.57 62,311 -0.49(-1.23%)
Jan 10, 2012 39.81 40.44 39.51 40.06 3,653 +0.42(+1.05%)
Jan 09, 2012 39.95 40.50 39.65 39.65 4,051 -0.29(-0.73%)
Jan 06, 2012 40.24 41.21 39.92 39.94 1,900 -0.01(-0.04%)
Jan 05, 2012 40.00 40.12 39.75 39.95 5,671 -0.05(-0.12%)
Jan 04, 2012 40.40 41.20 40.00 40.00 3,953 -0.03(-0.07%)
Dec 30, 2011 40.00 40.50 39.92 40.03 2,818 +0.03(+0.07%)
Dec 29, 2011 40.90 40.99 40.00 40.00 3,561 -0.50(-1.24%)
Dec 28, 2011 41.39 41.39 40.48 40.50 2,339 -0.94(-2.27%)
Dec 27, 2011 41.40 41.72 41.09 41.44 3,878 -0.16(-0.38%)
Dec 23, 2011 41.10 41.60 41.10 41.60 1,238 +0.73(+1.79%)
Dec 21, 2011 41.00 41.39 40.50 40.87 8,586 +0.37(+0.91%)
Dec 20, 2011 40.55 41.00 40.50 40.50 8,428 -0.25(-0.61%)
Dec 19, 2011 40.88 41.00 40.45 40.75 7,620 -0.61(-1.49%)
Dec 16, 2011 42.41 42.41 41.36 41.36 1,613 -0.61(-1.46%)
Dec 15, 2011 42.00 42.89 41.72 41.98 4,898 -0.02(-0.06%)
Dec 14, 2011 43.02 43.50 42.00 42.00 5,369 -1.00(-2.33%)
Dec 13, 2011 43.22 43.65 43.00 43.00 1,406 -0.21(-0.49%)
Dec 12, 2011 43.20 43.21 43.20 43.21 300 -0.04(-0.09%)
Dec 09, 2011 42.72 44.79 42.72 43.25 1,329 +0.53(+1.24%)
Dec 08, 2011 42.72 43.00 42.72 42.72 2,777 -0.01(-0.02%)
Dec 07, 2011 43.01 43.40 42.73 42.73 6,751 -0.52(-1.20%)
Dec 06, 2011 43.40 43.85 43.01 43.25 3,510 -0.47(-1.07%)
Dec 05, 2011 44.07 44.07 43.49 43.72 2,033 -0.44(-0.99%)
Dec 02, 2011 43.77 44.25 43.12 44.15 2,075 +0.90(+2.09%)
Dec 01, 2011 43.11 43.74 43.11 43.25 2,861 -0.25(-0.57%)
Nov 30, 2011 44.60 44.78 43.45 43.50 5,943 -0.60(-1.36%)
Nov 29, 2011 44.75 44.75 44.10 44.10 2,353 -0.88(-1.95%)
Nov 28, 2011 44.90 45.00 44.33 44.98 6,026 +0.12(+0.27%)
Nov 25, 2011 44.83 45.00 44.82 44.86 1,545 +0.22(+0.50%)
Nov 23, 2011 44.00 45.00 44.00 44.64 3,920 +0.64(+1.45%)
Nov 22, 2011 43.96 44.00 43.69 44.00 1,700 +0.05(+0.11%)
Nov 21, 2011 43.70 43.95 43.26 43.95 3,881 -0.02(-0.05%)
Nov 18, 2011 43.67 44.00 43.67 43.97 1,305 +0.46(+1.06%)
Nov 17, 2011 43.55 43.66 43.10 43.51 2,873 +0.01(+0.02%)
Nov 16, 2011 43.65 43.65 43.12 43.50 2,300 +0.19(+0.43%)
Nov 15, 2011 43.62 43.65 43.17 43.31 3,546 -0.09(-0.20%)
Nov 14, 2011 43.70 43.99 43.27 43.40 2,531 -0.10(-0.23%)
Nov 11, 2011 43.20 43.80 43.01 43.50 3,956 +0.17(+0.39%)
Nov 10, 2011 43.50 43.50 42.88 43.33 2,897 -0.67(-1.52%)
Nov 09, 2011 43.74 44.00 43.55 44.00 4,016 +0.21(+0.48%)
Nov 08, 2011 44.35 44.62 43.79 43.79 2,990 -0.96(-2.14%)
Nov 07, 2011 44.90 44.90 43.67 44.75 3,209 +0.37(+0.83%)
Nov 04, 2011 44.00 44.52 43.48 44.38 2,356 +0.45(+1.02%)
Nov 03, 2011 43.99 44.00 43.45 43.93 4,304 +0.64(+1.49%)
Nov 02, 2011 43.30 43.30 43.29 43.29 280 -0.36(-0.82%)
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.