Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 9.133 9.380 9.092 9.380 3,590 +0.08(+0.88%)
Sep 27, 2013 9.319 9.558 9.040 9.299 6,170 -0.20(-2.14%)
Sep 26, 2013 9.619 9.619 9.406 9.502 4,689 +0.02(+0.19%)
Sep 25, 2013 9.152 9.566 9.152 9.484 15,024 +0.28(+3.04%)
Sep 24, 2013 9.406 9.466 9.184 9.204 23,475 -0.31(-3.30%)
Sep 23, 2013 9.361 9.547 9.285 9.518 9,019 +0.24(+2.56%)
Sep 20, 2013 9.553 9.567 9.281 9.281 4,761 -0.27(-2.78%)
Sep 19, 2013 9.627 9.627 9.518 9.547 13,455 +0.06(+0.59%)
Sep 18, 2013 9.506 9.506 9.446 9.490 8,068 -0.02(-0.17%)
Sep 17, 2013 9.603 9.603 9.196 9.506 18,569 +0.08(+0.85%)
Sep 16, 2013 9.063 9.647 9.144 9.426 27,002 +0.36(+4.00%)
Sep 13, 2013 9.277 9.490 9.063 9.063 5,734 -0.27(-2.93%)
Sep 12, 2013 9.265 9.378 9.265 9.337 2,730 +0.19(+2.13%)
Sep 11, 2013 8.757 9.209 8.757 9.142 6,553 -0.04(-0.46%)
Sep 10, 2013 9.265 9.273 8.660 9.184 26,101 -0.08(-0.87%)
Sep 09, 2013 9.220 9.265 9.220 9.265 4,605 +0.04(+0.48%)
Sep 06, 2013 9.207 9.236 9.207 9.220 2,110 -0.03(-0.33%)
Sep 05, 2013 9.394 9.394 9.160 9.251 2,606 +0.03(+0.29%)
Sep 04, 2013 9.422 9.551 9.224 9.224 6,094 -0.24(-2.55%)
Sep 03, 2013 9.506 9.547 9.419 9.466 10,933 +0.07(+0.77%)
Aug 30, 2013 9.394 9.410 9.371 9.394 2,780 -0.06(-0.64%)
Aug 28, 2013 9.438 9.454 9.454 9.454 11,171 +0.20(+2.17%)
Aug 27, 2013 9.277 9.608 9.164 9.253 13,727 -0.04(-0.43%)
Aug 26, 2013 9.321 9.592 9.215 9.293 16,578 +0.03(+0.30%)
Aug 23, 2013 9.273 9.289 9.200 9.265 33,733 +0.01(+0.13%)
Aug 22, 2013 9.452 9.452 8.974 9.253 10,234 +0.08(+0.87%)
Aug 21, 2013 8.942 9.173 8.942 9.173 19,805 +0.27(+3.05%)
Aug 20, 2013 8.830 8.974 8.830 8.902 10,322 +0.18(+2.10%)
Aug 19, 2013 8.695 8.834 8.695 8.719 2,005 +0.02(+0.22%)
Aug 16, 2013 8.707 8.774 8.627 8.699 22,733 +0.09(+1.07%)
Aug 15, 2013 8.734 8.734 8.498 8.607 6,995 +0.14(+1.70%)
Aug 14, 2013 8.475 8.651 8.459 8.463 4,387 -0.09(-1.07%)
Aug 13, 2013 8.535 8.585 8.495 8.555 7,567 +0.06(+0.68%)
Aug 12, 2013 8.651 8.651 8.475 8.497 6,087 -0.15(-1.78%)
Aug 09, 2013 8.635 8.655 8.577 8.651 4,387 +0.06(+0.73%)
Aug 08, 2013 8.627 8.651 8.588 8.588 1,253 -0.13(-1.46%)
Aug 07, 2013 8.675 8.715 8.675 8.715 16,001 +0.04(+0.46%)
Aug 06, 2013 8.675 8.675 8.675 8.675 4,380 +0.12(+1.35%)
Aug 05, 2013 8.579 8.707 8.559 8.559 3,510 -0.21(-2.41%)
Aug 02, 2013 8.543 8.770 8.531 8.770 6,155 -0.14(-1.57%)
Aug 01, 2013 8.683 8.960 8.659 8.910 4,249 +0.24(+2.76%)
Jul 31, 2013 8.914 8.914 8.659 8.671 6,333 -0.20(-2.29%)
Jul 30, 2013 8.850 8.910 8.806 8.874 5,024 -0.10(-1.15%)
Jul 29, 2013 8.954 8.977 8.954 8.977 804 +0.25(+2.81%)
Jul 26, 2013 8.614 8.776 8.614 8.732 2,579 +0.10(+1.20%)
Jul 25, 2013 8.629 8.629 8.629 8.629 251 +0.00(+0.00%)
Jul 24, 2013 8.931 8.931 8.573 8.629 5,290 -0.00(-0.05%)
Jul 23, 2013 8.633 8.827 8.553 8.633 18,825 +0.07(+0.79%)
Jul 22, 2013 8.708 8.851 8.550 8.565 14,927 -0.14(-1.60%)
Jul 19, 2013 8.732 8.831 8.637 8.704 3,275 -0.14(-1.62%)
Jul 18, 2013 8.831 8.851 8.653 8.848 3,401 +0.04(+0.50%)
Jul 17, 2013 8.768 8.851 8.768 8.804 2,935 +0.13(+1.51%)
Jul 16, 2013 8.811 8.811 8.534 8.673 4,514 -0.17(-1.97%)
Jul 15, 2013 8.439 8.851 8.438 8.847 15,935 -0.04(-0.45%)
Jul 12, 2013 8.887 8.887 8.887 8.887 836 +0.41(+4.87%)
Jul 11, 2013 8.458 8.490 8.434 8.474 2,275 +0.04(+0.47%)
Jul 10, 2013 8.438 8.688 8.335 8.434 16,744 -0.04(-0.51%)
Jul 09, 2013 8.534 8.743 8.426 8.478 4,512 +0.04(+0.52%)
Jul 08, 2013 8.434 8.472 8.415 8.434 12,433 -0.02(-0.23%)
Jul 05, 2013 8.561 8.569 8.415 8.454 15,446 -0.16(-1.84%)
Jul 03, 2013 9.002 9.006 8.613 8.613 3,129 +0.00(+0.00%)
Jul 02, 2013 8.637 8.673 8.506 8.613 4,945 -0.07(-0.78%)
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.