Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.460 9.570 9.295 9.349 17,667 -0.21(-2.20%)
Jan 30, 2013 9.544 9.559 9.409 9.559 9,551 +0.13(+1.42%)
Jan 29, 2013 9.402 9.542 9.383 9.425 13,981 +0.04(+0.43%)
Jan 28, 2013 9.518 9.594 9.366 9.385 28,374 +0.02(+0.20%)
Jan 25, 2013 9.366 9.366 9.255 9.366 9,009 +0.14(+1.51%)
Jan 24, 2013 9.156 9.518 9.050 9.227 25,086 +0.14(+1.52%)
Jan 23, 2013 9.065 9.316 9.065 9.088 11,564 +0.02(+0.17%)
Jan 22, 2013 9.012 9.137 8.947 9.073 20,957 +0.18(+2.01%)
Jan 18, 2013 8.757 8.979 8.757 8.894 4,979 +0.18(+2.01%)
Jan 17, 2013 8.547 8.719 8.505 8.719 15,315 +0.25(+2.91%)
Jan 16, 2013 8.307 8.566 8.307 8.472 10,453 +0.22(+2.68%)
Jan 15, 2013 8.312 8.372 8.251 8.251 9,902 -0.00(-0.02%)
Jan 14, 2013 8.319 8.323 8.239 8.252 8,281 +0.07(+0.86%)
Jan 11, 2013 8.189 8.334 8.182 8.182 10,873 -0.01(-0.12%)
Jan 10, 2013 8.148 8.261 8.090 8.191 7,919 -0.00(-0.03%)
Jan 09, 2013 8.113 8.247 8.068 8.194 10,818 +0.21(+2.58%)
Jan 08, 2013 8.079 8.318 7.740 7.988 18,052 -0.13(-1.59%)
Jan 07, 2013 7.919 8.208 7.919 8.117 18,259 +0.20(+2.50%)
Jan 04, 2013 7.717 7.995 7.717 7.919 31,416 +0.29(+3.84%)
Jan 03, 2013 7.405 7.710 7.405 7.626 20,437 +0.13(+1.73%)
Jan 02, 2013 7.321 7.500 7.310 7.497 30,428 +0.14(+1.97%)
Dec 31, 2012 7.142 7.363 7.139 7.352 55,464 +0.00(+0.05%)
Dec 28, 2012 7.516 7.615 7.348 7.348 74,031 -0.24(-3.17%)
Dec 27, 2012 7.729 7.936 7.557 7.589 46,860 -0.16(-2.08%)
Dec 26, 2012 7.678 7.807 7.678 7.750 16,440 +0.03(+0.40%)
Dec 24, 2012 7.757 7.757 7.640 7.719 10,549 +0.04(+0.54%)
Dec 21, 2012 7.572 7.746 7.572 7.677 15,586 +0.06(+0.83%)
Dec 20, 2012 7.659 7.757 7.564 7.614 9,182 -0.06(-0.83%)
Dec 19, 2012 7.829 7.840 7.640 7.678 14,502 -0.15(-1.93%)
Dec 18, 2012 7.791 7.943 7.791 7.829 34,559 -0.06(-0.72%)
Dec 17, 2012 7.753 7.886 7.701 7.886 49,183 +0.13(+1.71%)
Dec 14, 2012 7.791 7.927 7.701 7.753 49,069 -0.12(-1.54%)
Dec 13, 2012 7.806 7.875 7.753 7.875 18,904 -0.01(-0.10%)
Dec 12, 2012 7.882 7.901 7.724 7.882 43,755 -0.08(-1.00%)
Dec 11, 2012 7.795 8.029 7.795 7.962 10,813 +0.17(+2.18%)
Dec 10, 2012 7.795 7.980 7.757 7.791 34,580 -0.06(-0.76%)
Dec 07, 2012 7.924 7.967 7.761 7.851 17,696 -0.04(-0.49%)
Dec 06, 2012 7.958 7.958 7.753 7.890 36,476 -0.08(-1.00%)
Dec 05, 2012 8.033 8.105 7.954 7.969 10,869 -0.06(-0.80%)
Dec 04, 2012 8.109 8.173 7.954 8.033 15,625 -0.23(-2.79%)
Nov 30, 2012 8.309 8.313 8.113 8.264 10,525 +0.00(+0.00%)
Nov 29, 2012 8.302 8.302 8.109 8.264 16,818 +0.10(+1.20%)
Nov 28, 2012 8.302 8.389 8.166 8.166 18,613 -0.32(-3.80%)
Nov 27, 2012 8.563 8.773 8.334 8.488 25,394 -0.15(-1.74%)
Nov 26, 2012 8.485 8.807 8.323 8.639 11,666 -0.02(-0.22%)
Nov 23, 2012 8.686 8.826 8.508 8.657 12,247 +0.28(+3.40%)
Nov 21, 2012 8.417 8.635 8.373 8.373 9,718 +0.05(+0.64%)
Nov 20, 2012 8.263 8.439 8.213 8.319 5,609 -0.02(-0.27%)
Nov 19, 2012 8.113 8.402 8.113 8.342 28,730 +0.15(+1.88%)
Nov 16, 2012 8.192 8.207 7.981 8.188 31,081 -0.10(-1.19%)
Nov 15, 2012 8.263 8.446 8.263 8.286 12,172 -0.11(-1.29%)
Nov 14, 2012 8.368 8.571 8.301 8.394 29,734 +0.04(+0.50%)
Nov 13, 2012 7.887 8.353 7.887 8.353 29,753 +0.46(+5.83%)
Nov 12, 2012 9.052 9.052 7.681 7.893 47,048 -1.16(-12.81%)
Nov 09, 2012 9.014 9.168 8.879 9.052 22,769 +0.15(+1.64%)
Nov 08, 2012 9.615 9.785 8.808 8.905 76,130 -0.72(-7.53%)
Nov 07, 2012 9.773 9.902 9.630 9.630 16,728 -0.29(-2.88%)
Nov 06, 2012 9.825 9.916 9.765 9.916 6,882 +0.08(+0.80%)
Nov 05, 2012 9.717 9.953 9.717 9.837 5,513 +0.20(+2.11%)
Nov 02, 2012 9.653 10.12 9.634 9.634 23,738 -0.02(-0.18%)
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.