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 (%)
Aug 31, 2012 9.536 9.802 9.499 9.540 17,053 -0.21(-2.19%)
Aug 30, 2012 9.780 9.896 9.641 9.753 18,378 -0.07(-0.69%)
Aug 29, 2012 9.903 10.20 9.821 9.821 22,757 -0.13(-1.27%)
Aug 27, 2012 10.21 10.24 9.768 9.947 40,013 -0.26(-2.59%)
Aug 24, 2012 10.18 10.43 10.17 10.21 8,897 -0.22(-2.11%)
Aug 23, 2012 10.59 10.61 10.34 10.43 4,341 -0.00(-0.01%)
Aug 22, 2012 10.43 10.43 10.17 10.43 14,903 -0.01(-0.09%)
Aug 21, 2012 10.62 10.62 10.44 10.44 14,025 -0.10(-0.97%)
Aug 20, 2012 10.44 10.58 10.32 10.54 25,909 +0.10(+1.00%)
Aug 17, 2012 10.60 10.66 10.44 10.44 7,743 -0.09(-0.81%)
Aug 16, 2012 10.41 10.52 10.41 10.52 4,271 +0.22(+2.10%)
Aug 15, 2012 10.16 10.31 10.11 10.31 22,118 +0.16(+1.62%)
Aug 14, 2012 10.57 10.57 9.982 10.14 22,145 -0.43(-4.09%)
Aug 13, 2012 10.40 10.58 10.38 10.58 3,488 +0.05(+0.46%)
Aug 10, 2012 10.36 10.53 10.36 10.53 1,116 +0.01(+0.11%)
Aug 09, 2012 10.30 10.60 10.30 10.52 7,658 +0.20(+1.95%)
Aug 08, 2012 10.59 10.59 10.27 10.32 11,471 -0.40(-3.72%)
Aug 07, 2012 10.62 10.71 10.62 10.71 2,337 -0.04(-0.38%)
Aug 06, 2012 10.78 10.78 10.62 10.76 6,179 -0.04(-0.35%)
Aug 03, 2012 10.79 10.88 10.61 10.79 8,696 -0.15(-1.40%)
Aug 02, 2012 11.31 11.31 10.67 10.95 9,198 -0.40(-3.55%)
Aug 01, 2012 11.35 11.49 11.18 11.35 18,120 +0.06(+0.50%)
Jul 31, 2012 11.93 11.93 11.29 11.29 15,238 -0.28(-2.42%)
Jul 30, 2012 11.48 11.72 11.34 11.57 13,722 +0.27(+2.38%)
Jul 27, 2012 11.66 11.66 11.29 11.30 5,734 +0.00(+0.01%)
Jul 26, 2012 11.48 11.48 11.25 11.30 3,830 -0.06(-0.51%)
Jul 25, 2012 11.53 11.53 10.85 11.36 32,133 -0.30(-2.55%)
Jul 24, 2012 11.50 11.88 11.50 11.66 6,868 +0.24(+2.08%)
Jul 23, 2012 11.29 11.42 11.11 11.42 10,677 +0.13(+1.18%)
Jul 20, 2012 11.29 11.45 11.29 11.29 2,760 -0.03(-0.26%)
Jul 19, 2012 11.25 11.43 11.25 11.32 1,166 -0.22(-1.91%)
Jul 18, 2012 11.42 11.54 11.42 11.54 1,077 +0.07(+0.58%)
Jul 17, 2012 11.18 11.47 11.18 11.47 7,835 +0.29(+2.62%)
Jul 16, 2012 11.18 11.34 11.18 11.18 5,877 +0.03(+0.29%)
Jul 13, 2012 11.03 11.22 10.85 11.14 9,685 +0.00(+0.04%)
Jul 12, 2012 11.18 11.27 11.14 11.14 12,664 -0.07(-0.66%)
Jul 11, 2012 11.22 11.40 11.21 11.21 5,287 -0.24(-2.11%)
Jul 10, 2012 11.33 11.66 11.33 11.45 10,728 -0.06(-0.48%)
Jul 09, 2012 11.43 11.51 11.32 11.51 11,571 +0.27(+2.36%)
Jul 06, 2012 11.06 11.25 11.06 11.24 11,800 +0.20(+1.80%)
Jul 05, 2012 10.99 11.17 10.77 11.05 11,320 -0.09(-0.83%)
Jul 03, 2012 11.13 11.14 11.13 11.14 538 -0.07(-0.66%)
Jul 02, 2012 12.67 12.67 10.19 11.21 69,866 -1.51(-11.85%)
Jun 29, 2012 13.11 13.18 11.84 12.72 11,086 +0.02(+0.17%)
Jun 28, 2012 12.36 12.70 11.88 12.70 7,684 +0.33(+2.70%)
Jun 27, 2012 11.71 12.36 11.71 12.36 9,941 +0.55(+4.68%)
Jun 26, 2012 11.63 11.81 11.39 11.81 15,430 +0.22(+1.91%)
Jun 25, 2012 11.33 11.75 11.33 11.59 15,375 +0.35(+3.09%)
Jun 22, 2012 11.25 11.53 10.50 11.24 18,716 -0.09(-0.78%)
Jun 21, 2012 10.67 11.38 10.67 11.33 40,622 +0.66(+6.23%)
Jun 20, 2012 10.26 10.67 10.18 10.67 18,434 +0.41(+3.96%)
Jun 19, 2012 9.873 10.26 9.873 10.26 18,280 +0.31(+3.08%)
Jun 18, 2012 9.951 10.15 9.688 9.954 15,058 +0.02(+0.20%)
Jun 15, 2012 9.559 9.934 9.530 9.934 10,027 +0.36(+3.72%)
Jun 14, 2012 9.648 9.648 9.578 9.578 14,457 +0.03(+0.35%)
Jun 13, 2012 9.637 9.670 9.522 9.545 3,806 -0.20(-2.05%)
Jun 12, 2012 9.508 9.842 9.508 9.744 14,809 +0.15(+1.54%)
Jun 11, 2012 9.873 9.873 9.504 9.596 25,078 -0.33(-3.35%)
Jun 08, 2012 9.847 10.00 9.618 9.928 9,415 -0.06(-0.63%)
Jun 07, 2012 10.22 10.30 9.849 9.991 13,048 -0.34(-3.32%)
Jun 06, 2012 10.14 10.33 10.05 10.33 5,882 +0.17(+1.63%)
Jun 05, 2012 9.663 10.17 9.604 10.17 24,170 +0.64(+6.74%)
Jun 04, 2012 9.688 9.740 9.227 9.526 11,948 -0.20(-2.05%)
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.