Mesa Royalty Trust (NY: MTR )

10.63 +0.23 (+2.26%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 15.38 15.38 15.21 15.30 9,706 -0.10(-0.63%)
Sep 29, 2010 15.30 15.46 15.21 15.39 16,512 +0.10(+0.64%)
Sep 28, 2010 15.26 15.32 15.21 15.30 13,123 +0.13(+0.83%)
Sep 27, 2010 15.14 15.20 15.14 15.17 4,011 +0.03(+0.22%)
Sep 24, 2010 15.09 15.23 15.05 15.14 13,398 +0.00(+0.00%)
Sep 23, 2010 14.97 15.14 14.81 15.14 8,949 +0.03(+0.22%)
Sep 22, 2010 15.14 15.14 15.07 15.10 8,156 -0.04(-0.24%)
Sep 21, 2010 15.20 15.23 15.03 15.14 9,846 -0.03(-0.19%)
Sep 20, 2010 15.14 15.22 15.10 15.17 36,750 +0.04(+0.24%)
Sep 17, 2010 15.13 15.20 15.04 15.13 6,141 +0.24(+1.64%)
Sep 15, 2010 14.66 15.04 14.66 14.89 100,857 +0.25(+1.73%)
Sep 14, 2010 14.46 14.64 14.42 14.64 16,835 +0.30(+2.12%)
Sep 13, 2010 14.31 14.40 14.31 14.33 2,507 +0.02(+0.13%)
Sep 10, 2010 14.29 14.40 14.15 14.31 4,442 -0.07(-0.46%)
Sep 09, 2010 14.47 14.48 14.27 14.38 7,144 +0.01(+0.10%)
Sep 08, 2010 14.31 14.38 14.16 14.37 7,050 +0.05(+0.36%)
Sep 07, 2010 14.31 14.31 14.15 14.31 3,692 +0.00(+0.00%)
Sep 03, 2010 14.29 14.32 14.16 14.31 8,600 +0.03(+0.23%)
Sep 02, 2010 14.24 14.44 14.15 14.28 29,462 -0.05(-0.36%)
Sep 01, 2010 14.23 14.51 14.15 14.33 10,660 +0.05(+0.36%)
Aug 31, 2010 14.30 14.55 13.43 14.28 12,836 +0.22(+1.53%)
Aug 30, 2010 14.31 14.48 14.05 14.07 25,733 -0.39(-2.72%)
Aug 27, 2010 14.46 14.47 14.06 14.46 10,393 +0.22(+1.54%)
Aug 26, 2010 14.34 14.39 14.24 14.24 19,086 -0.20(-1.39%)
Aug 25, 2010 14.71 14.80 14.32 14.44 21,769 -0.41(-2.73%)
Aug 24, 2010 14.73 14.89 14.70 14.85 14,205 +0.06(+0.41%)
Aug 23, 2010 14.89 15.05 14.76 14.78 11,070 +0.04(+0.25%)
Aug 20, 2010 15.01 15.01 14.75 14.75 3,974 -0.27(-1.78%)
Aug 19, 2010 14.96 15.01 14.78 15.01 3,604 -0.02(-0.14%)
Aug 18, 2010 14.93 15.03 14.61 15.03 17,305 +0.11(+0.72%)
Aug 17, 2010 14.90 15.05 14.65 14.93 14,889 +0.03(+0.18%)
Aug 16, 2010 14.81 14.90 14.65 14.90 18,634 +0.12(+0.82%)
Aug 13, 2010 14.78 14.88 14.42 14.78 14,596 -0.08(-0.55%)
Aug 12, 2010 15.16 15.16 13.92 14.86 37,465 -0.22(-1.44%)
Aug 11, 2010 15.19 15.19 15.06 15.08 11,996 -0.14(-0.94%)
Aug 10, 2010 14.98 15.22 14.84 15.22 14,251 -0.12(-0.81%)
Aug 09, 2010 15.29 15.42 15.06 15.35 7,374 -0.01(-0.05%)
Aug 06, 2010 15.35 15.47 15.15 15.35 7,460 +0.13(+0.88%)
Aug 05, 2010 15.22 15.22 15.22 15.22 610 +0.06(+0.42%)
Aug 04, 2010 15.22 15.38 14.96 15.15 8,706 +0.10(+0.64%)
Aug 03, 2010 15.19 15.39 14.90 15.06 21,659 -0.26(-1.71%)
Aug 02, 2010 15.20 15.39 14.77 15.32 16,028 +0.28(+1.85%)
Jul 30, 2010 15.04 15.04 14.71 15.04 11,657 +0.03(+0.22%)
Jul 29, 2010 14.89 15.01 14.79 15.01 8,217 +0.19(+1.29%)
Jul 28, 2010 14.93 14.93 14.73 14.82 5,498 -0.08(-0.51%)
Jul 27, 2010 14.89 14.89 14.69 14.89 15,480 +0.01(+0.04%)
Jul 26, 2010 14.58 14.89 14.58 14.89 24,204 +0.17(+1.17%)
Jul 23, 2010 14.58 14.87 14.58 14.71 11,193 +0.11(+0.78%)
Jul 22, 2010 14.89 14.93 14.55 14.60 32,052 -0.03(-0.22%)
Jul 21, 2010 14.85 14.85 14.63 14.63 3,382 -0.21(-1.38%)
Jul 20, 2010 14.47 14.89 14.36 14.84 14,038 +0.35(+2.43%)
Jul 19, 2010 14.62 14.93 14.49 14.49 6,027 -0.13(-0.91%)
Jul 16, 2010 14.62 14.93 14.62 14.62 4,828 -0.01(-0.09%)
Jul 15, 2010 14.80 14.88 14.63 14.63 14,837 -0.28(-1.85%)
Jul 14, 2010 14.91 14.91 14.75 14.91 12,608 +0.16(+1.10%)
Jul 13, 2010 14.71 14.80 14.71 14.75 12,838 +0.10(+0.69%)
Jul 12, 2010 14.48 14.65 14.21 14.65 14,985 -0.05(-0.35%)
Jul 09, 2010 14.70 14.71 14.18 14.70 25,400 +0.45(+3.17%)
Jul 08, 2010 14.11 14.47 14.11 14.25 27,199 -0.02(-0.11%)
Jul 07, 2010 14.34 14.34 14.11 14.26 7,546 +0.00(+0.02%)
Jul 06, 2010 14.66 14.66 14.06 14.26 51,957 -0.18(-1.24%)
Jul 02, 2010 14.44 14.47 14.16 14.44 12,906 +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.