Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.13 10.19 9.919 10.09 14,663 -0.19(-1.82%)
May 30, 2012 10.69 10.69 10.11 10.28 16,661 -0.55(-5.06%)
May 29, 2012 10.90 10.98 10.67 10.83 14,756 +0.05(+0.49%)
May 25, 2012 10.92 10.92 10.72 10.77 5,541 -0.26(-2.35%)
May 24, 2012 11.15 11.16 10.98 11.03 8,689 -0.14(-1.26%)
May 23, 2012 11.16 11.18 10.80 11.17 11,965 +0.01(+0.12%)
May 22, 2012 11.25 11.25 11.05 11.16 8,416 -0.18(-1.61%)
May 21, 2012 11.13 11.36 10.98 11.34 20,622 -0.18(-1.59%)
May 18, 2012 11.69 11.77 11.48 11.53 6,011 -0.04(-0.32%)
May 17, 2012 11.71 11.78 11.48 11.56 6,544 -0.22(-1.86%)
May 16, 2012 11.68 11.89 11.43 11.78 4,243 +0.07(+0.63%)
May 15, 2012 11.89 11.89 11.70 11.71 6,350 -0.18(-1.54%)
May 14, 2012 12.32 12.32 11.89 11.89 6,364 -0.42(-3.42%)
May 11, 2012 12.43 12.43 12.26 12.31 2,579 -0.31(-2.46%)
May 10, 2012 12.44 13.15 12.42 12.63 5,981 +0.26(+2.07%)
May 09, 2012 12.33 12.39 12.33 12.37 10,826 +0.11(+0.87%)
May 08, 2012 12.62 12.62 12.26 12.26 4,762 -0.38(-3.01%)
May 07, 2012 12.70 12.89 12.47 12.64 6,571 +0.00(+0.00%)
May 04, 2012 12.74 12.88 12.64 12.64 9,309 -0.02(-0.14%)
May 03, 2012 12.30 12.81 12.19 12.66 23,950 +0.29(+2.37%)
May 02, 2012 11.82 12.49 11.82 12.37 21,018 +0.38(+3.21%)
May 01, 2012 11.63 11.99 11.63 11.99 28,850 +0.54(+4.73%)
Apr 30, 2012 11.21 11.70 11.21 11.44 22,554 +0.01(+0.13%)
Apr 27, 2012 11.36 11.47 11.17 11.43 8,285 -0.04(-0.38%)
Apr 26, 2012 11.18 11.53 11.13 11.47 21,729 +0.10(+0.88%)
Apr 25, 2012 10.90 11.41 10.74 11.37 35,244 +0.56(+5.22%)
Apr 24, 2012 11.49 11.57 10.66 10.81 57,467 -0.64(-5.56%)
Apr 23, 2012 12.05 12.08 11.37 11.45 68,986 -0.74(-6.04%)
Apr 20, 2012 12.01 12.20 11.99 12.18 24,786 +0.17(+1.42%)
Apr 19, 2012 12.37 12.37 11.86 12.01 50,304 -0.44(-3.51%)
Apr 18, 2012 13.19 13.19 12.30 12.45 105,156 -1.07(-7.92%)
Apr 17, 2012 13.47 13.70 13.47 13.52 14,084 +0.05(+0.38%)
Apr 16, 2012 13.74 13.99 13.47 13.47 14,595 -0.28(-2.01%)
Apr 13, 2012 13.78 13.95 13.74 13.74 5,866 -0.23(-1.64%)
Apr 12, 2012 13.83 14.04 13.77 13.97 8,965 -0.07(-0.49%)
Apr 11, 2012 14.23 14.38 13.99 14.04 5,503 +0.02(+0.13%)
Apr 10, 2012 14.27 14.27 14.02 14.02 13,991 -0.25(-1.76%)
Apr 09, 2012 14.15 14.29 14.08 14.27 9,825 -0.18(-1.24%)
Apr 05, 2012 13.99 14.45 13.85 14.45 6,984 +0.52(+3.74%)
Apr 04, 2012 13.83 14.04 13.83 13.93 8,303 -0.05(-0.34%)
Apr 03, 2012 13.92 14.12 13.90 13.98 13,153 +0.06(+0.42%)
Apr 02, 2012 14.15 14.19 13.85 13.92 34,821 -0.28(-1.99%)
Mar 30, 2012 14.15 14.36 14.10 14.20 5,819 +0.08(+0.59%)
Mar 29, 2012 14.30 14.30 14.11 14.12 7,635 -0.20(-1.43%)
Mar 28, 2012 14.39 14.48 14.30 14.33 10,240 -0.10(-0.69%)
Mar 27, 2012 15.04 15.04 14.35 14.43 23,074 -0.75(-4.96%)
Mar 26, 2012 15.19 15.22 15.05 15.18 4,731 -0.04(-0.29%)
Mar 23, 2012 15.49 15.49 15.22 15.22 5,932 -0.16(-1.06%)
Mar 22, 2012 15.54 15.56 15.39 15.39 3,854 -0.09(-0.59%)
Mar 21, 2012 15.39 15.48 15.22 15.48 1,575 +0.09(+0.59%)
Mar 20, 2012 15.32 15.58 15.32 15.39 9,538 +0.06(+0.40%)
Mar 19, 2012 15.18 15.32 14.93 15.32 9,397 +0.19(+1.25%)
Mar 16, 2012 15.25 15.49 15.05 15.13 4,295 -0.19(-1.24%)
Mar 15, 2012 15.43 15.49 15.30 15.32 4,373 -0.17(-1.07%)
Mar 14, 2012 15.37 15.58 15.37 15.49 3,037 +0.05(+0.30%)
Mar 13, 2012 15.63 15.67 15.37 15.44 7,035 -0.18(-1.13%)
Mar 12, 2012 15.31 15.77 15.31 15.62 8,092 +0.13(+0.86%)
Mar 09, 2012 15.43 15.49 15.25 15.49 3,324 -0.10(-0.63%)
Mar 08, 2012 15.59 15.59 15.54 15.58 2,483 +0.14(+0.88%)
Mar 07, 2012 14.94 15.64 14.77 15.45 25,758 +0.59(+3.97%)
Mar 06, 2012 15.48 15.48 14.70 14.86 19,826 -0.79(-5.07%)
Mar 05, 2012 15.66 15.66 15.27 15.65 5,647 +0.07(+0.44%)
Mar 02, 2012 15.46 15.58 15.46 15.58 1,912 +0.00(+0.00%)
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.