Mesa Royalty Trust (NY: MTR )

5.866 -0.011 (-0.19%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.23 11.73 11.23 11.47 22,497 +0.01(+0.13%)
Apr 27, 2012 11.38 11.50 11.19 11.46 8,264 -0.04(-0.38%)
Apr 26, 2012 11.21 11.56 11.16 11.50 21,674 +0.10(+0.88%)
Apr 25, 2012 10.93 11.43 10.76 11.40 35,155 +0.57(+5.22%)
Apr 24, 2012 11.52 11.60 10.69 10.84 57,322 -0.64(-5.57%)
Apr 23, 2012 12.08 12.11 11.40 11.48 68,811 -0.74(-6.03%)
Apr 20, 2012 12.04 12.23 12.02 12.21 24,724 +0.17(+1.42%)
Apr 19, 2012 12.41 12.41 11.89 12.04 50,177 -0.44(-3.51%)
Apr 18, 2012 13.23 13.23 12.33 12.48 104,890 -1.07(-7.92%)
Apr 17, 2012 13.50 13.73 13.50 13.55 14,048 +0.05(+0.38%)
Apr 16, 2012 13.78 14.02 13.50 13.50 14,558 -0.28(-2.01%)
Apr 13, 2012 13.82 13.99 13.78 13.78 5,851 -0.23(-1.64%)
Apr 12, 2012 13.87 14.08 13.80 14.01 8,942 -0.07(-0.49%)
Apr 11, 2012 14.27 14.41 14.03 14.08 5,489 +0.02(+0.13%)
Apr 10, 2012 14.30 14.30 14.06 14.06 13,955 -0.25(-1.76%)
Apr 09, 2012 14.19 14.32 14.12 14.31 9,800 -0.18(-1.24%)
Apr 05, 2012 14.02 14.49 13.88 14.49 6,966 +0.52(+3.74%)
Apr 04, 2012 13.86 14.08 13.86 13.97 8,282 -0.05(-0.34%)
Apr 03, 2012 13.96 14.16 13.94 14.01 13,119 +0.06(+0.42%)
Apr 02, 2012 14.19 14.23 13.89 13.96 34,733 -0.28(-1.99%)
Mar 30, 2012 14.19 14.40 14.13 14.24 5,804 +0.08(+0.59%)
Mar 29, 2012 14.33 14.34 14.15 14.16 7,616 -0.21(-1.43%)
Mar 28, 2012 14.43 14.51 14.33 14.36 10,214 -0.10(-0.69%)
Mar 27, 2012 15.08 15.08 14.39 14.46 23,016 -0.76(-4.96%)
Mar 26, 2012 15.23 15.26 15.08 15.22 4,719 -0.04(-0.29%)
Mar 23, 2012 15.53 15.53 15.26 15.26 5,917 -0.16(-1.06%)
Mar 22, 2012 15.58 15.60 15.42 15.42 3,844 -0.09(-0.59%)
Mar 21, 2012 15.42 15.52 15.26 15.52 1,571 +0.09(+0.59%)
Mar 20, 2012 15.36 15.62 15.36 15.42 9,514 +0.06(+0.40%)
Mar 19, 2012 15.21 15.36 14.97 15.36 9,373 +0.19(+1.25%)
Mar 16, 2012 15.29 15.53 15.09 15.17 4,285 -0.19(-1.24%)
Mar 15, 2012 15.47 15.53 15.34 15.36 4,362 -0.17(-1.07%)
Mar 14, 2012 15.41 15.62 15.41 15.53 3,030 +0.05(+0.30%)
Mar 13, 2012 15.67 15.71 15.41 15.48 7,017 -0.18(-1.13%)
Mar 12, 2012 15.35 15.81 15.35 15.66 8,072 +0.13(+0.86%)
Mar 09, 2012 15.47 15.53 15.29 15.53 3,316 -0.10(-0.63%)
Mar 08, 2012 15.63 15.63 15.58 15.62 2,476 +0.14(+0.88%)
Mar 07, 2012 14.98 15.67 14.81 15.49 25,693 +0.59(+3.97%)
Mar 06, 2012 15.52 15.52 14.73 14.90 19,776 -0.80(-5.07%)
Mar 05, 2012 15.70 15.70 15.30 15.69 5,633 +0.07(+0.44%)
Mar 02, 2012 15.50 15.62 15.50 15.62 1,907 +0.00(+0.00%)
Mar 01, 2012 15.61 15.70 15.35 15.62 6,043 +0.02(+0.12%)
Feb 29, 2012 15.59 15.81 15.41 15.61 14,913 +0.05(+0.34%)
Feb 28, 2012 15.55 15.81 15.30 15.55 10,934 +0.07(+0.48%)
Feb 27, 2012 15.64 15.64 15.48 15.48 6,021 -0.11(-0.70%)
Feb 24, 2012 15.38 15.59 15.38 15.59 12,696 +0.15(+0.95%)
Feb 23, 2012 15.40 15.50 15.17 15.44 8,363 +0.03(+0.23%)
Feb 22, 2012 15.27 15.41 15.27 15.41 6,552 +0.00(+0.02%)
Feb 21, 2012 15.40 15.41 15.19 15.40 15,770 +0.23(+1.53%)
Feb 17, 2012 15.12 15.34 15.12 15.17 7,700 +0.07(+0.48%)
Feb 16, 2012 15.09 15.19 14.90 15.10 10,478 +0.12(+0.82%)
Feb 15, 2012 15.05 15.05 14.81 14.98 11,374 -0.12(-0.81%)
Feb 14, 2012 15.08 15.10 14.87 15.10 15,704 -0.09(-0.60%)
Feb 13, 2012 15.12 15.32 15.10 15.19 3,041 -0.07(-0.45%)
Feb 10, 2012 15.28 15.28 15.05 15.26 4,299 -0.19(-1.20%)
Feb 09, 2012 15.41 15.46 15.10 15.44 15,792 -0.02(-0.14%)
Feb 08, 2012 15.51 15.53 15.19 15.47 7,879 -0.05(-0.33%)
Feb 07, 2012 15.28 15.55 15.28 15.52 9,400 +0.03(+0.21%)
Feb 06, 2012 15.27 15.59 14.83 15.48 11,283 +0.07(+0.47%)
Feb 03, 2012 15.46 15.56 15.23 15.41 6,657 -0.05(-0.33%)
Feb 02, 2012 15.55 15.55 14.50 15.46 15,154 -0.09(-0.58%)
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.