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 (%)
Nov 29, 2013 8.505 8.512 8.505 8.505 7,333 -0.01(-0.10%)
Nov 27, 2013 8.653 8.653 8.448 8.513 15,819 +0.02(+0.24%)
Nov 26, 2013 8.530 8.530 8.493 8.493 4,531 +0.03(+0.32%)
Nov 25, 2013 8.485 8.509 8.449 8.466 21,464 -0.02(-0.24%)
Nov 22, 2013 8.539 8.648 8.454 8.486 18,878 -0.04(-0.52%)
Nov 21, 2013 8.486 8.616 8.486 8.531 10,871 -0.04(-0.43%)
Nov 20, 2013 8.482 8.567 8.482 8.567 4,186 +0.04(+0.48%)
Nov 19, 2013 8.510 8.563 8.486 8.526 8,004 -0.01(-0.07%)
Nov 18, 2013 8.612 8.612 8.449 8.532 32,828 -0.09(-1.02%)
Nov 15, 2013 8.729 8.729 8.563 8.620 7,098 -0.09(-1.03%)
Nov 14, 2013 8.616 8.709 8.575 8.709 11,452 +0.01(+0.10%)
Nov 13, 2013 8.640 8.729 8.470 8.700 15,698 -0.03(-0.34%)
Nov 12, 2013 8.669 8.738 8.441 8.729 9,408 -0.12(-1.33%)
Nov 11, 2013 8.847 8.847 8.847 8.847 1,231 -0.01(-0.09%)
Nov 08, 2013 8.815 8.924 8.815 8.855 17,819 -0.03(-0.32%)
Nov 07, 2013 8.843 8.949 8.843 8.884 2,379 -0.03(-0.36%)
Nov 06, 2013 8.916 9.022 8.916 8.916 41,207 +0.00(+0.05%)
Nov 05, 2013 8.855 8.912 8.807 8.912 18,878 +0.06(+0.69%)
Nov 04, 2013 9.135 9.135 8.794 8.851 9,191 -0.27(-2.94%)
Nov 01, 2013 9.330 9.330 9.119 9.119 4,275 +0.13(+1.45%)
Oct 31, 2013 9.184 9.200 8.937 8.989 6,942 -0.22(-2.38%)
Oct 30, 2013 9.010 9.209 8.904 9.209 3,401 +0.15(+1.70%)
Oct 29, 2013 9.119 9.440 8.968 9.054 17,609 -0.02(-0.22%)
Oct 28, 2013 8.984 9.074 8.873 9.074 5,021 +0.05(+0.58%)
Oct 25, 2013 8.873 9.074 8.873 9.022 3,347 +0.13(+1.50%)
Oct 24, 2013 8.881 9.121 8.877 8.889 10,972 -0.00(-0.04%)
Oct 23, 2013 8.893 8.893 8.826 8.893 10,905 -0.18(-1.96%)
Oct 22, 2013 9.038 9.104 8.881 9.071 9,977 -0.01(-0.08%)
Oct 21, 2013 9.014 9.131 8.977 9.078 12,660 +0.08(+0.94%)
Oct 18, 2013 8.889 8.994 8.832 8.994 5,722 +0.10(+1.18%)
Oct 17, 2013 8.833 8.889 8.833 8.889 2,603 +0.00(+0.00%)
Oct 16, 2013 8.715 9.014 8.715 8.889 10,709 -0.08(-0.85%)
Oct 15, 2013 8.949 8.989 8.715 8.965 1,819 +0.17(+1.97%)
Oct 14, 2013 8.961 9.014 8.590 8.792 14,190 -0.03(-0.37%)
Oct 11, 2013 8.897 8.953 8.792 8.824 8,926 -0.15(-1.71%)
Oct 10, 2013 9.005 9.005 8.832 8.977 2,777 +0.17(+1.88%)
Oct 09, 2013 9.014 9.014 8.812 8.812 3,005 -0.20(-2.18%)
Oct 08, 2013 8.973 9.077 8.953 9.009 5,197 -0.01(-0.10%)
Oct 07, 2013 9.110 9.110 8.965 9.018 11,686 -0.02(-0.18%)
Oct 04, 2013 9.014 9.034 9.014 9.034 495 +0.04(+0.49%)
Oct 03, 2013 8.973 9.030 8.957 8.990 4,686 -0.02(-0.27%)
Oct 02, 2013 9.037 9.264 8.925 9.014 5,447 +0.01(+0.13%)
Oct 01, 2013 8.953 9.026 8.917 9.002 6,404 -0.33(-3.59%)
Sep 30, 2013 9.090 9.336 9.049 9.336 3,607 +0.08(+0.88%)
Sep 27, 2013 9.276 9.513 8.998 9.255 6,198 -0.20(-2.14%)
Sep 26, 2013 9.574 9.574 9.362 9.457 4,711 +0.02(+0.19%)
Sep 25, 2013 9.109 9.522 9.109 9.440 15,094 +0.28(+3.04%)
Sep 24, 2013 9.362 9.422 9.141 9.161 23,584 -0.31(-3.30%)
Sep 23, 2013 9.318 9.502 9.242 9.474 9,061 +0.24(+2.56%)
Sep 20, 2013 9.508 9.522 9.238 9.238 4,783 -0.26(-2.78%)
Sep 19, 2013 9.582 9.582 9.473 9.502 13,518 +0.06(+0.59%)
Sep 18, 2013 9.462 9.462 9.402 9.446 8,106 -0.02(-0.17%)
Sep 17, 2013 9.558 9.558 9.153 9.462 18,656 +0.08(+0.85%)
Sep 16, 2013 9.021 9.602 9.101 9.382 27,129 +0.36(+4.00%)
Sep 13, 2013 9.233 9.446 9.021 9.021 5,761 -0.27(-2.93%)
Sep 12, 2013 9.221 9.335 9.221 9.294 2,743 +0.19(+2.13%)
Sep 11, 2013 8.716 9.166 8.716 9.100 6,584 -0.04(-0.46%)
Sep 10, 2013 9.222 9.229 8.620 9.141 26,223 -0.08(-0.87%)
Sep 09, 2013 9.177 9.221 9.177 9.221 4,626 +0.04(+0.48%)
Sep 06, 2013 9.164 9.193 9.164 9.177 2,120 -0.03(-0.33%)
Sep 05, 2013 9.350 9.350 9.118 9.208 2,618 +0.03(+0.29%)
Sep 04, 2013 9.378 9.506 9.181 9.181 6,123 -0.24(-2.55%)
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.