Mesa Royalty Trust (NY: MTR )

5.900 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.354 9.354 9.219 9.351 8,012 -0.00(-0.04%)
Feb 27, 2013 9.471 9.471 9.200 9.354 8,862 +0.02(+0.17%)
Feb 26, 2013 9.378 9.483 9.316 9.339 9,828 +0.12(+1.34%)
Feb 25, 2013 9.096 9.408 9.053 9.215 19,333 +0.19(+2.06%)
Feb 22, 2013 9.007 9.034 8.861 9.030 12,210 +0.02(+0.25%)
Feb 21, 2013 9.030 9.030 8.668 9.007 14,453 +0.14(+1.61%)
Feb 20, 2013 8.664 8.915 8.664 8.865 8,081 +0.39(+4.64%)
Feb 19, 2013 8.930 8.930 8.399 8.472 34,498 -0.54(-6.02%)
Feb 15, 2013 9.265 9.265 8.880 9.015 5,479 +0.14(+1.61%)
Feb 14, 2013 8.907 9.084 8.842 8.872 12,459 -0.04(-0.40%)
Feb 13, 2013 8.664 8.907 8.607 8.907 7,606 +0.07(+0.78%)
Feb 12, 2013 8.822 8.838 8.718 8.838 6,328 +0.13(+1.44%)
Feb 11, 2013 8.614 8.712 8.544 8.712 10,717 +0.02(+0.28%)
Feb 08, 2013 8.703 8.771 8.664 8.688 8,385 +0.00(+0.04%)
Feb 07, 2013 8.853 8.926 8.684 8.684 2,363 -0.25(-2.80%)
Feb 06, 2013 8.884 8.957 8.664 8.934 21,034 -0.26(-2.81%)
Feb 04, 2013 9.246 9.303 9.154 9.192 14,586 -0.15(-1.61%)
Feb 01, 2013 9.358 9.581 9.338 9.342 10,594 -0.05(-0.54%)
Jan 31, 2013 9.504 9.615 9.339 9.393 17,585 -0.21(-2.20%)
Jan 30, 2013 9.589 9.604 9.453 9.604 9,506 +0.13(+1.42%)
Jan 29, 2013 9.446 9.586 9.427 9.469 13,916 +0.04(+0.43%)
Jan 28, 2013 9.563 9.639 9.410 9.429 28,242 +0.02(+0.20%)
Jan 25, 2013 9.410 9.410 9.299 9.410 8,967 +0.14(+1.51%)
Jan 24, 2013 9.199 9.563 9.092 9.270 24,969 +0.14(+1.52%)
Jan 23, 2013 9.108 9.360 9.108 9.131 11,510 +0.02(+0.17%)
Jan 22, 2013 9.054 9.180 8.989 9.115 20,859 +0.18(+2.01%)
Jan 18, 2013 8.798 9.021 8.798 8.935 4,956 +0.18(+2.01%)
Jan 17, 2013 8.587 8.759 8.545 8.759 15,244 +0.25(+2.91%)
Jan 16, 2013 8.346 8.606 8.346 8.512 10,404 +0.22(+2.68%)
Jan 15, 2013 8.351 8.411 8.289 8.289 9,855 -0.00(-0.02%)
Jan 14, 2013 8.358 8.362 8.278 8.291 8,242 +0.07(+0.86%)
Jan 11, 2013 8.228 8.373 8.220 8.220 10,823 -0.01(-0.12%)
Jan 10, 2013 8.186 8.300 8.128 8.230 7,882 -0.00(-0.03%)
Jan 09, 2013 8.151 8.285 8.106 8.232 10,768 +0.21(+2.58%)
Jan 08, 2013 8.117 8.356 7.776 8.025 17,968 -0.13(-1.59%)
Jan 07, 2013 7.956 8.247 7.956 8.155 18,174 +0.20(+2.50%)
Jan 04, 2013 7.753 8.033 7.753 7.956 31,269 +0.29(+3.84%)
Jan 03, 2013 7.440 7.746 7.440 7.662 20,341 +0.13(+1.73%)
Jan 02, 2013 7.356 7.535 7.344 7.532 30,286 +0.15(+1.97%)
Dec 31, 2012 7.176 7.398 7.172 7.386 55,206 +0.00(+0.05%)
Dec 28, 2012 7.551 7.650 7.382 7.382 73,686 -0.24(-3.17%)
Dec 27, 2012 7.765 7.973 7.593 7.624 46,641 -0.16(-2.08%)
Dec 26, 2012 7.714 7.844 7.714 7.786 16,363 +0.03(+0.40%)
Dec 24, 2012 7.794 7.794 7.676 7.755 10,500 +0.04(+0.54%)
Dec 21, 2012 7.607 7.782 7.607 7.713 15,513 +0.06(+0.83%)
Dec 20, 2012 7.695 7.794 7.600 7.650 9,139 -0.06(-0.83%)
Dec 19, 2012 7.866 7.877 7.676 7.714 14,434 -0.15(-1.93%)
Dec 18, 2012 7.828 7.980 7.828 7.866 34,398 -0.06(-0.72%)
Dec 17, 2012 7.790 7.923 7.737 7.923 48,953 +0.13(+1.71%)
Dec 14, 2012 7.828 7.965 7.737 7.790 48,840 -0.12(-1.54%)
Dec 13, 2012 7.843 7.911 7.790 7.911 18,816 -0.01(-0.10%)
Dec 12, 2012 7.919 7.938 7.760 7.919 43,551 -0.08(-1.00%)
Dec 11, 2012 7.832 8.067 7.832 7.999 10,763 +0.17(+2.18%)
Dec 10, 2012 7.832 8.018 7.794 7.828 34,419 -0.06(-0.76%)
Dec 07, 2012 7.961 8.004 7.797 7.888 17,613 -0.04(-0.49%)
Dec 06, 2012 7.995 7.995 7.790 7.927 36,306 -0.08(-1.00%)
Dec 05, 2012 8.071 8.143 7.991 8.006 10,818 -0.06(-0.80%)
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.