Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.36 12.36 11.93 12.35 6,261 -0.24(-1.91%)
Nov 26, 2008 12.00 12.64 11.94 12.59 7,043 +0.86(+7.29%)
Nov 25, 2008 12.00 12.00 11.74 11.74 11,826 -0.03(-0.30%)
Nov 24, 2008 11.72 11.86 11.36 11.77 37,955 +0.34(+2.93%)
Nov 21, 2008 12.44 12.71 10.80 11.44 48,718 -1.01(-8.10%)
Nov 20, 2008 13.19 13.42 12.44 12.44 18,477 -0.75(-5.70%)
Nov 19, 2008 13.64 13.64 13.19 13.20 8,851 -0.30(-2.21%)
Nov 18, 2008 13.85 13.85 13.50 13.50 6,293 -0.35(-2.56%)
Nov 17, 2008 14.77 14.77 13.85 13.85 12,973 -1.20(-7.98%)
Nov 14, 2008 14.20 15.06 13.78 15.05 0 +0.56(+3.87%)
Nov 13, 2008 13.50 14.49 12.57 14.49 36,385 +0.59(+4.22%)
Nov 12, 2008 13.64 14.06 13.64 13.90 8,436 -0.29(-2.01%)
Nov 11, 2008 14.21 14.21 13.92 14.19 2,111 -0.22(-1.50%)
Nov 10, 2008 14.70 14.70 13.78 14.40 30,620 +0.04(+0.30%)
Nov 07, 2008 14.77 15.19 13.77 14.36 0 -0.69(-4.60%)
Nov 06, 2008 13.94 15.06 13.64 15.06 22,412 +0.76(+5.31%)
Nov 05, 2008 14.77 15.19 14.30 14.30 9,502 -0.48(-3.23%)
Nov 04, 2008 14.77 15.34 14.49 14.77 12,846 +0.13(+0.88%)
Nov 03, 2008 14.92 15.06 14.06 14.65 44,818 -0.42(-2.81%)
Oct 31, 2008 14.49 15.07 14.49 15.07 10,470 +0.22(+1.50%)
Oct 30, 2008 14.92 15.66 14.78 14.85 29,698 +0.78(+5.56%)
Oct 29, 2008 13.64 14.77 13.64 14.06 31,915 +0.35(+2.59%)
Oct 28, 2008 13.78 13.78 12.92 13.71 20,005 -0.62(-4.32%)
Oct 27, 2008 14.55 14.55 13.71 14.33 18,793 -0.29(-1.98%)
Oct 24, 2008 15.11 15.38 14.49 14.62 18,786 -0.49(-3.26%)
Oct 23, 2008 15.66 15.73 15.11 15.11 8,935 -0.59(-3.74%)
Oct 22, 2008 16.71 16.71 15.26 15.70 29,659 -1.03(-6.15%)
Oct 21, 2008 16.31 17.91 16.23 16.73 13,850 +0.29(+1.76%)
Oct 20, 2008 15.60 16.79 15.60 16.44 32,925 +1.13(+7.40%)
Oct 17, 2008 14.97 15.33 14.83 15.30 12,677 +0.67(+4.59%)
Oct 16, 2008 14.27 15.38 14.27 14.63 12,009 +0.03(+0.19%)
Oct 15, 2008 14.72 14.96 14.27 14.60 22,235 +0.05(+0.34%)
Oct 14, 2008 14.83 15.47 14.42 14.55 43,659 -0.05(-0.34%)
Oct 13, 2008 12.87 15.67 12.60 14.60 72,925 +2.64(+22.08%)
Oct 10, 2008 11.99 12.73 10.64 11.96 90,492 -0.77(-6.02%)
Oct 09, 2008 12.23 13.90 12.03 12.73 67,681 +0.50(+4.12%)
Oct 08, 2008 12.69 12.69 10.72 12.23 114,018 -0.99(-7.51%)
Oct 07, 2008 13.23 13.71 12.90 13.22 124,862 -0.21(-1.56%)
Oct 06, 2008 14.55 14.69 12.73 13.43 172,982 -1.68(-11.11%)
Oct 03, 2008 15.53 16.06 14.83 15.11 0 +0.41(+2.82%)
Oct 02, 2008 18.05 18.05 14.69 14.69 50,990 -2.89(-16.44%)
Oct 01, 2008 17.63 17.75 17.08 17.58 18,114 +0.03(+0.16%)
Sep 30, 2008 18.55 19.38 17.35 17.56 40,975 -1.05(-5.64%)
Sep 29, 2008 19.58 20.24 18.47 18.61 42,465 -1.23(-6.21%)
Sep 26, 2008 19.72 19.95 19.31 19.84 0 +0.49(+2.55%)
Sep 25, 2008 19.35 19.63 19.31 19.34 24,745 -0.28(-1.41%)
Sep 24, 2008 19.62 19.75 19.48 19.62 25,353 +0.19(+1.00%)
Sep 23, 2008 19.50 19.76 19.40 19.43 17,916 -0.06(-0.33%)
Sep 22, 2008 19.04 19.76 19.04 19.49 30,332 +0.70(+3.73%)
Sep 19, 2008 17.69 19.48 17.69 18.79 0 +0.63(+3.47%)
Sep 18, 2008 17.69 18.20 17.13 18.16 19,573 +0.86(+4.98%)
Sep 17, 2008 16.86 17.52 16.86 17.30 32,800 +0.09(+0.55%)
Sep 16, 2008 18.39 18.39 16.58 17.20 58,200 -1.60(-8.51%)
Sep 15, 2008 18.31 18.80 18.31 18.80 32,206 +0.03(+0.18%)
Sep 12, 2008 18.51 18.77 18.32 18.77 15,560 +0.20(+1.06%)
Sep 11, 2008 18.66 18.85 18.39 18.57 15,017 -0.47(-2.49%)
Sep 10, 2008 19.07 19.09 18.24 19.05 49,967 -0.05(-0.25%)
Sep 09, 2008 19.76 19.90 19.09 19.09 36,614 -0.81(-4.08%)
Sep 08, 2008 19.48 20.04 19.38 19.91 27,191 +0.26(+1.34%)
Sep 05, 2008 20.00 20.26 18.45 19.64 0 -0.63(-3.11%)
Sep 04, 2008 19.51 20.27 19.19 20.27 50,416 +1.15(+6.01%)
Sep 03, 2008 20.52 20.70 19.13 19.13 29,872 -1.46(-7.08%)
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.