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 (%)
Dec 30, 2011 14.43 14.61 14.41 14.44 7,809 +0.01(+0.08%)
Dec 29, 2011 14.76 14.79 14.43 14.43 9,868 -0.18(-1.24%)
Dec 28, 2011 14.94 14.94 14.61 14.61 6,481 -0.28(-1.88%)
Dec 27, 2011 14.88 14.99 14.77 14.89 10,789 -0.06(-0.38%)
Dec 23, 2011 14.77 14.95 14.77 14.95 3,444 +0.26(+1.79%)
Dec 21, 2011 14.74 14.88 14.56 14.69 23,888 +0.13(+0.91%)
Dec 20, 2011 14.57 14.74 14.56 14.56 23,448 -0.09(-0.61%)
Dec 19, 2011 14.69 14.74 14.54 14.65 21,200 -0.22(-1.49%)
Dec 16, 2011 15.24 15.24 14.87 14.87 4,487 -0.22(-1.46%)
Dec 15, 2011 15.10 15.42 15.00 15.09 13,627 -0.01(-0.06%)
Dec 14, 2011 15.46 15.63 15.10 15.10 14,937 -0.36(-2.33%)
Dec 13, 2011 15.53 15.69 15.46 15.46 3,911 -0.08(-0.49%)
Dec 12, 2011 15.53 15.53 15.53 15.53 834 -0.01(-0.09%)
Dec 09, 2011 15.35 16.10 15.35 15.55 3,697 +0.19(+1.24%)
Dec 08, 2011 15.35 15.46 15.35 15.35 7,726 -0.00(-0.02%)
Dec 07, 2011 15.46 15.60 15.36 15.36 18,783 -0.19(-1.20%)
Dec 06, 2011 15.60 15.76 15.46 15.54 9,765 -0.17(-1.07%)
Dec 05, 2011 15.84 15.84 15.63 15.71 5,656 -0.16(-0.99%)
Dec 02, 2011 15.73 15.91 15.50 15.87 5,773 +0.32(+2.09%)
Dec 01, 2011 15.49 15.72 15.49 15.54 7,960 -0.09(-0.57%)
Nov 30, 2011 16.03 16.09 15.62 15.63 16,534 -0.22(-1.36%)
Nov 29, 2011 16.08 16.08 15.85 15.85 6,546 -0.32(-1.95%)
Nov 28, 2011 16.14 16.17 15.93 16.17 16,765 +0.14(+0.88%)
Nov 25, 2011 16.01 16.08 16.01 16.03 4,325 +0.08(+0.50%)
Nov 23, 2011 15.72 16.07 15.72 15.95 10,973 +0.23(+1.45%)
Nov 22, 2011 15.70 15.72 15.61 15.72 4,758 +0.02(+0.11%)
Nov 21, 2011 15.61 15.70 15.45 15.70 10,864 -0.01(-0.05%)
Nov 18, 2011 15.60 15.72 15.60 15.71 3,653 +0.16(+1.06%)
Nov 17, 2011 15.56 15.60 15.40 15.54 8,042 +0.00(+0.02%)
Nov 16, 2011 15.59 15.59 15.40 15.54 6,438 +0.07(+0.43%)
Nov 15, 2011 15.58 15.59 15.42 15.47 9,926 -0.03(-0.20%)
Nov 14, 2011 15.61 15.71 15.46 15.50 7,085 -0.04(-0.23%)
Nov 11, 2011 15.43 15.65 15.37 15.54 11,074 +0.06(+0.39%)
Nov 10, 2011 15.54 15.54 15.32 15.48 8,109 -0.24(-1.52%)
Nov 09, 2011 15.62 15.72 15.56 15.72 11,242 +0.07(+0.48%)
Nov 08, 2011 15.84 15.94 15.64 15.64 8,370 -0.34(-2.14%)
Nov 07, 2011 16.04 16.04 15.60 15.99 8,983 +0.13(+0.83%)
Nov 04, 2011 15.72 15.91 15.53 15.85 6,595 +0.16(+1.02%)
Nov 03, 2011 15.71 15.72 15.52 15.69 12,048 +0.23(+1.49%)
Nov 02, 2011 15.47 15.47 15.46 15.46 783 -0.13(-0.82%)
Nov 01, 2011 16.00 16.00 15.36 15.59 14,892 -0.25(-1.60%)
Oct 31, 2011 16.08 16.08 15.63 15.85 15,004 -0.23(-1.42%)
Oct 28, 2011 15.51 16.08 15.51 16.08 4,758 +0.40(+2.55%)
Oct 27, 2011 15.68 15.70 15.23 15.68 5,934 +0.07(+0.46%)
Oct 26, 2011 14.92 15.66 14.92 15.60 11,713 +0.70(+4.68%)
Oct 25, 2011 14.68 15.06 14.68 14.91 9,724 -0.28(-1.87%)
Oct 24, 2011 14.99 15.24 14.99 15.19 17,109 -0.02(-0.16%)
Oct 21, 2011 14.76 15.21 14.76 15.21 5,038 +0.22(+1.47%)
Oct 20, 2011 14.83 15.01 14.70 14.99 9,019 -0.05(-0.35%)
Oct 19, 2011 15.00 15.15 14.96 15.05 5,770 +0.04(+0.26%)
Oct 18, 2011 14.91 15.01 14.91 15.01 2,862 +0.15(+1.01%)
Oct 17, 2011 14.87 15.04 14.82 14.86 10,851 -0.26(-1.72%)
Oct 14, 2011 15.46 15.46 15.11 15.12 2,798 -0.14(-0.93%)
Oct 13, 2011 15.26 15.26 15.26 15.26 986 +0.04(+0.23%)
Oct 12, 2011 15.20 15.26 15.20 15.22 1,673 -0.02(-0.12%)
Oct 11, 2011 15.26 15.39 15.24 15.24 3,034 -0.15(-0.97%)
Oct 10, 2011 15.30 15.62 14.80 15.39 12,770 +0.13(+0.86%)
Oct 07, 2011 14.99 15.35 14.98 15.26 9,166 +0.12(+0.80%)
Oct 06, 2011 15.26 15.44 14.45 15.14 10,143 +0.69(+4.76%)
Oct 05, 2011 14.52 15.30 13.93 14.45 17,878 -0.01(-0.07%)
Oct 04, 2011 14.86 14.86 13.84 14.46 37,487 -0.57(-3.78%)
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.