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 (%)
Sep 30, 2010 15.49 15.50 15.32 15.41 9,636 -0.10(-0.63%)
Sep 29, 2010 15.41 15.57 15.32 15.50 16,394 +0.10(+0.64%)
Sep 28, 2010 15.37 15.43 15.32 15.41 13,028 +0.13(+0.83%)
Sep 27, 2010 15.25 15.31 15.25 15.28 3,982 +0.03(+0.22%)
Sep 24, 2010 15.20 15.34 15.16 15.25 13,302 +0.00(+0.00%)
Sep 23, 2010 15.08 15.25 14.91 15.25 8,885 +0.03(+0.22%)
Sep 22, 2010 15.25 15.25 15.18 15.21 8,098 -0.04(-0.24%)
Sep 21, 2010 15.31 15.34 15.14 15.25 9,775 -0.03(-0.20%)
Sep 20, 2010 15.25 15.33 15.21 15.28 36,486 +0.04(+0.24%)
Sep 17, 2010 15.24 15.31 15.15 15.24 6,097 +0.25(+1.64%)
Sep 15, 2010 14.77 15.15 14.77 15.00 100,132 +0.26(+1.73%)
Sep 14, 2010 14.57 14.75 14.52 14.74 16,714 +0.31(+2.12%)
Sep 13, 2010 14.42 14.50 14.42 14.44 2,489 +0.02(+0.13%)
Sep 10, 2010 14.39 14.50 14.26 14.42 4,411 -0.07(-0.46%)
Sep 09, 2010 14.57 14.58 14.37 14.48 7,093 +0.01(+0.10%)
Sep 08, 2010 14.42 14.48 14.26 14.47 6,999 +0.05(+0.36%)
Sep 07, 2010 14.41 14.42 14.25 14.42 3,665 +0.00(+0.00%)
Sep 03, 2010 14.39 14.42 14.26 14.42 8,538 +0.03(+0.23%)
Sep 02, 2010 14.34 14.54 14.25 14.38 29,251 -0.05(-0.36%)
Sep 01, 2010 14.33 14.62 14.25 14.44 10,584 +0.05(+0.36%)
Aug 31, 2010 14.41 14.66 13.53 14.38 12,744 +0.22(+1.53%)
Aug 30, 2010 14.42 14.58 14.16 14.17 25,549 -0.40(-2.72%)
Aug 27, 2010 14.56 14.57 14.16 14.56 10,318 +0.30(+2.07%)
Aug 26, 2010 14.37 14.42 14.27 14.27 19,049 -0.20(-1.39%)
Aug 25, 2010 14.74 14.82 14.35 14.47 21,726 -0.41(-2.73%)
Aug 24, 2010 14.76 14.92 14.73 14.87 14,177 +0.06(+0.41%)
Aug 23, 2010 14.92 15.08 14.79 14.81 11,049 +0.04(+0.25%)
Aug 20, 2010 15.04 15.04 14.78 14.78 3,966 -0.27(-1.78%)
Aug 19, 2010 14.99 15.04 14.81 15.04 3,597 -0.02(-0.14%)
Aug 18, 2010 14.96 15.06 14.64 15.06 17,271 +0.11(+0.72%)
Aug 17, 2010 14.93 15.08 14.68 14.96 14,860 +0.03(+0.18%)
Aug 16, 2010 14.84 14.93 14.68 14.93 18,598 +0.12(+0.82%)
Aug 13, 2010 14.81 14.91 14.45 14.81 14,567 -0.08(-0.55%)
Aug 12, 2010 15.19 15.19 13.95 14.89 37,391 -0.22(-1.44%)
Aug 11, 2010 15.22 15.22 15.09 15.11 11,973 -0.14(-0.94%)
Aug 10, 2010 15.01 15.25 14.86 15.25 14,223 -0.12(-0.81%)
Aug 09, 2010 15.32 15.45 15.09 15.38 7,360 -0.01(-0.05%)
Aug 06, 2010 15.38 15.50 15.18 15.38 7,445 +0.13(+0.88%)
Aug 05, 2010 15.25 15.25 15.25 15.25 609 +0.06(+0.42%)
Aug 04, 2010 15.25 15.41 14.99 15.18 8,689 +0.10(+0.64%)
Aug 03, 2010 15.22 15.42 14.93 15.09 21,616 -0.26(-1.71%)
Aug 02, 2010 15.23 15.42 14.80 15.35 15,997 +0.28(+1.85%)
Jul 30, 2010 15.07 15.07 14.74 15.07 11,634 +0.03(+0.22%)
Jul 29, 2010 14.92 15.04 14.82 15.04 8,201 +0.19(+1.29%)
Jul 28, 2010 14.96 14.96 14.76 14.85 5,488 -0.08(-0.51%)
Jul 27, 2010 14.92 14.92 14.72 14.92 15,450 +0.01(+0.04%)
Jul 26, 2010 14.61 14.92 14.61 14.92 24,157 +0.17(+1.17%)
Jul 23, 2010 14.61 14.90 14.61 14.74 11,171 +0.11(+0.78%)
Jul 22, 2010 14.92 14.96 14.58 14.63 31,989 -0.03(-0.22%)
Jul 21, 2010 14.88 14.88 14.66 14.66 3,376 -0.21(-1.38%)
Jul 20, 2010 14.50 14.92 14.39 14.87 14,010 +0.35(+2.43%)
Jul 19, 2010 14.65 14.96 14.52 14.52 6,015 -0.13(-0.91%)
Jul 16, 2010 14.65 14.96 14.65 14.65 4,818 -0.01(-0.09%)
Jul 15, 2010 14.82 14.91 14.66 14.66 14,808 -0.28(-1.85%)
Jul 14, 2010 14.94 14.94 14.78 14.94 12,583 +0.16(+1.10%)
Jul 13, 2010 14.74 14.82 14.74 14.78 12,813 +0.10(+0.69%)
Jul 12, 2010 14.51 14.68 14.24 14.68 14,955 -0.05(-0.35%)
Jul 09, 2010 14.73 14.74 14.21 14.73 25,351 +0.45(+3.17%)
Jul 08, 2010 14.14 14.50 14.14 14.27 27,146 -0.02(-0.11%)
Jul 07, 2010 14.37 14.37 14.14 14.29 7,531 +0.00(+0.02%)
Jul 06, 2010 14.68 14.68 14.09 14.29 51,856 -0.18(-1.24%)
Jul 02, 2010 14.47 14.50 14.19 14.47 12,881 +0.13(+0.94%)
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.