Mesa Royalty Trust (NY: MTR )

10.55 +0.15 (+1.44%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.74 12.74 12.41 12.52 8,377 -0.14(-1.13%)
Nov 27, 2009 12.79 12.79 12.38 12.66 11,103 -0.38(-2.93%)
Nov 25, 2009 13.25 13.25 12.89 13.05 8,368 -0.24(-1.78%)
Nov 24, 2009 13.35 13.62 12.74 13.28 14,216 -0.20(-1.49%)
Nov 23, 2009 12.93 13.51 12.89 13.48 29,562 +0.64(+4.97%)
Nov 20, 2009 12.61 12.89 12.61 12.85 18,670 +0.17(+1.34%)
Nov 19, 2009 13.08 13.08 12.62 12.68 15,297 -0.29(-2.26%)
Nov 18, 2009 12.88 13.33 12.88 12.97 22,030 +0.22(+1.72%)
Nov 17, 2009 12.37 13.04 12.37 12.75 23,720 +0.32(+2.60%)
Nov 16, 2009 11.90 12.43 11.90 12.43 54,067 +0.52(+4.36%)
Nov 13, 2009 12.37 12.31 11.91 11.91 7,724 -0.46(-3.74%)
Nov 12, 2009 12.10 12.50 11.85 12.37 55,139 +0.41(+3.43%)
Nov 11, 2009 11.56 12.07 11.50 11.96 29,539 +0.47(+4.05%)
Nov 10, 2009 11.59 11.69 11.46 11.50 10,073 -0.09(-0.76%)
Nov 09, 2009 11.52 11.58 11.52 11.58 1,609 -0.04(-0.31%)
Nov 06, 2009 11.65 11.65 11.60 11.62 6,115 +0.03(+0.30%)
Nov 05, 2009 11.63 11.63 11.45 11.59 25,577 +0.12(+1.05%)
Nov 04, 2009 11.19 11.49 11.19 11.46 11,667 +0.20(+1.79%)
Nov 03, 2009 11.44 11.71 11.19 11.26 34,592 +0.03(+0.28%)
Nov 02, 2009 11.30 11.60 11.22 11.23 27,035 +0.05(+0.42%)
Oct 30, 2009 11.19 11.32 11.19 11.19 15,448 +0.00(+0.00%)
Oct 29, 2009 11.04 11.50 11.03 11.19 11,731 +0.06(+0.56%)
Oct 28, 2009 11.49 11.69 11.03 11.12 10,090 -0.36(-3.11%)
Oct 27, 2009 11.40 11.53 11.23 11.48 12,874 +0.22(+1.93%)
Oct 26, 2009 11.27 11.37 11.26 11.26 10,788 +0.08(+0.69%)
Oct 23, 2009 11.04 11.19 11.04 11.19 13,369 +0.19(+1.69%)
Oct 22, 2009 11.03 11.03 10.71 11.00 24,068 -0.03(-0.28%)
Oct 21, 2009 11.13 11.29 11.02 11.03 46,137 -0.09(-0.84%)
Oct 20, 2009 11.22 11.37 11.12 11.12 11,306 -0.04(-0.36%)
Oct 19, 2009 10.96 11.45 10.96 11.16 12,246 -0.07(-0.66%)
Oct 16, 2009 11.19 11.45 11.04 11.24 12,130 -0.13(-1.17%)
Oct 15, 2009 11.56 11.65 11.23 11.37 55,860 -0.01(-0.11%)
Oct 14, 2009 11.42 11.45 11.14 11.38 28,670 +0.05(+0.41%)
Oct 13, 2009 10.87 11.34 10.80 11.34 22,716 +0.31(+2.79%)
Oct 12, 2009 10.25 11.03 10.10 11.03 20,769 +0.61(+5.85%)
Oct 09, 2009 10.38 10.56 10.37 10.42 2,887 +0.09(+0.86%)
Oct 08, 2009 10.09 10.41 10.02 10.33 6,517 +0.08(+0.76%)
Oct 07, 2009 10.72 10.86 10.25 10.25 15,577 -0.35(-3.28%)
Oct 06, 2009 10.56 10.87 10.56 10.60 6,060 +0.13(+1.26%)
Oct 05, 2009 9.986 10.47 9.986 10.47 5,860 +0.14(+1.33%)
Oct 02, 2009 10.25 10.62 10.25 10.33 2,896 -0.16(-1.49%)
Oct 01, 2009 10.55 10.80 10.49 10.49 6,334 -0.06(-0.58%)
Sep 30, 2009 10.10 10.55 10.00 10.55 33,491 +0.59(+5.96%)
Sep 29, 2009 9.942 10.13 9.911 9.955 17,524 +0.01(+0.13%)
Sep 28, 2009 9.476 10.07 9.181 9.942 46,330 +0.11(+1.16%)
Sep 25, 2009 10.38 10.38 9.551 9.829 56,645 -0.67(-6.41%)
Sep 24, 2009 10.55 10.55 10.25 10.50 7,396 -0.05(-0.47%)
Sep 23, 2009 10.94 11.15 10.55 10.55 34,759 -0.45(-4.12%)
Sep 22, 2009 10.82 11.15 10.81 11.01 29,037 +0.49(+4.66%)
Sep 21, 2009 10.38 10.87 10.38 10.52 13,601 +0.12(+1.14%)
Sep 18, 2009 10.55 10.55 10.25 10.40 15,918 -0.26(-2.45%)
Sep 17, 2009 10.55 10.80 10.55 10.66 11,499 -0.03(-0.29%)
Sep 16, 2009 10.80 10.84 10.57 10.69 10,267 +0.16(+1.50%)
Sep 15, 2009 9.958 10.86 9.942 10.53 32,893 -0.05(-0.46%)
Sep 14, 2009 10.75 10.78 10.10 10.58 38,876 -0.17(-1.59%)
Sep 11, 2009 10.72 10.94 10.72 10.75 24,193 +0.03(+0.29%)
Sep 10, 2009 10.61 10.73 10.32 10.72 31,335 +0.33(+3.14%)
Sep 09, 2009 10.34 10.79 10.34 10.39 77,488 +0.03(+0.27%)
Sep 08, 2009 9.041 10.72 8.992 10.37 70,099 +1.37(+15.27%)
Sep 04, 2009 8.560 8.995 8.526 8.992 31,818 +0.58(+6.91%)
Sep 03, 2009 8.280 8.544 8.280 8.411 7,853 +0.19(+2.34%)
Sep 02, 2009 8.327 8.669 8.078 8.218 18,332 -0.11(-1.27%)
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.