Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 15.03 15.21 14.52 14.52 28,115 -0.75(-4.92%)
May 23, 2011 15.20 15.27 15.04 15.27 10,835 +0.05(+0.33%)
May 20, 2011 15.55 15.55 15.22 15.22 10,199 -0.32(-2.09%)
May 19, 2011 15.55 15.55 15.41 15.55 10,893 -0.02(-0.11%)
May 18, 2011 15.71 15.71 15.44 15.56 8,839 +0.24(+1.56%)
May 17, 2011 15.80 15.94 15.28 15.32 18,591 -0.46(-2.90%)
May 16, 2011 15.80 16.23 15.63 15.78 14,203 -0.01(-0.09%)
May 13, 2011 15.59 15.80 15.59 15.80 8,215 +0.33(+2.14%)
May 12, 2011 15.55 15.55 15.38 15.46 15,778 -0.09(-0.57%)
May 11, 2011 15.58 15.60 15.40 15.55 10,311 -0.05(-0.29%)
May 10, 2011 15.46 15.65 15.21 15.60 19,293 +0.22(+1.45%)
May 09, 2011 15.43 15.43 15.14 15.38 16,331 +0.00(+0.00%)
May 06, 2011 15.61 15.80 15.22 15.38 24,974 -0.18(-1.14%)
May 05, 2011 16.40 16.40 15.42 15.55 54,834 -1.00(-6.04%)
May 04, 2011 16.56 16.56 16.40 16.55 1,756 -0.01(-0.07%)
May 03, 2011 16.56 16.70 16.56 16.56 5,625 -0.00(-0.02%)
May 02, 2011 16.57 16.57 16.57 16.57 15,860 -0.31(-1.84%)
Apr 29, 2011 16.95 16.96 16.81 16.88 9,020 +0.10(+0.61%)
Apr 28, 2011 16.66 16.93 16.66 16.78 17,490 +0.00(+0.00%)
Apr 27, 2011 16.93 16.95 16.59 16.78 23,344 -0.08(-0.48%)
Apr 26, 2011 16.75 16.86 16.59 16.86 19,285 +0.19(+1.12%)
Apr 25, 2011 16.76 16.76 16.61 16.67 9,167 +0.09(+0.55%)
Apr 21, 2011 16.70 16.70 16.57 16.58 3,521 -0.11(-0.65%)
Apr 20, 2011 16.76 16.76 16.50 16.69 18,156 -0.01(-0.08%)
Apr 19, 2011 16.50 16.93 16.30 16.70 12,683 +0.14(+0.82%)
Apr 18, 2011 16.47 16.67 16.47 16.56 8,259 -0.17(-1.04%)
Apr 15, 2011 16.62 16.79 16.60 16.74 4,115 -0.02(-0.10%)
Apr 14, 2011 16.55 16.84 16.33 16.76 19,467 +0.27(+1.65%)
Apr 13, 2011 16.43 16.55 16.26 16.48 8,835 +0.27(+1.64%)
Apr 12, 2011 16.49 16.49 16.16 16.22 14,755 -0.28(-1.69%)
Apr 11, 2011 16.50 16.50 16.26 16.50 8,909 -0.13(-0.80%)
Apr 08, 2011 16.74 16.74 16.53 16.63 6,613 -0.11(-0.65%)
Apr 07, 2011 16.87 16.88 16.67 16.74 5,143 +0.00(+0.00%)
Apr 06, 2011 16.63 16.88 16.63 16.74 6,016 +0.12(+0.70%)
Apr 05, 2011 16.59 16.82 16.59 16.62 8,997 -0.00(-0.00%)
Apr 04, 2011 16.62 16.84 16.62 16.62 14,776 -0.07(-0.43%)
Apr 01, 2011 16.98 16.98 16.67 16.69 4,641 -0.18(-1.07%)
Mar 31, 2011 16.67 16.89 16.67 16.87 5,540 +0.05(+0.30%)
Mar 30, 2011 16.88 16.98 16.60 16.82 19,925 -0.07(-0.40%)
Mar 29, 2011 16.89 16.89 16.66 16.89 28,270 +0.08(+0.47%)
Mar 28, 2011 16.67 16.94 16.27 16.81 27,039 -0.04(-0.22%)
Mar 25, 2011 16.61 16.91 16.51 16.85 18,810 +0.26(+1.58%)
Mar 24, 2011 16.57 16.61 16.51 16.59 24,122 +0.11(+0.69%)
Mar 23, 2011 16.55 16.56 16.27 16.47 5,314 +0.05(+0.29%)
Mar 22, 2011 16.26 16.43 16.26 16.43 9,891 +0.17(+1.04%)
Mar 21, 2011 16.24 16.26 15.87 16.26 13,035 +0.22(+1.35%)
Mar 18, 2011 16.04 16.04 16.04 16.04 1,181 +0.24(+1.52%)
Mar 17, 2011 16.20 16.28 15.80 15.80 16,738 -0.23(-1.44%)
Mar 16, 2011 16.03 16.17 15.92 16.03 7,251 +0.05(+0.32%)
Mar 15, 2011 15.93 15.98 15.58 15.98 11,160 +0.40(+2.57%)
Mar 14, 2011 15.63 15.75 15.58 15.58 8,813 -0.27(-1.71%)
Mar 11, 2011 15.60 15.92 15.60 15.85 10,038 +0.03(+0.21%)
Mar 10, 2011 15.81 15.96 15.75 15.82 6,888 -0.27(-1.71%)
Mar 09, 2011 15.95 16.11 15.92 16.09 5,231 +0.15(+0.96%)
Mar 08, 2011 16.39 16.39 15.55 15.94 7,744 -0.15(-0.93%)
Mar 07, 2011 15.92 16.09 15.92 16.09 8,715 +0.31(+1.98%)
Mar 04, 2011 15.75 15.90 15.64 15.78 6,533 +0.16(+1.02%)
Mar 03, 2011 15.61 15.80 15.60 15.62 18,790 +0.02(+0.13%)
Mar 02, 2011 15.72 15.89 15.60 15.60 18,497 -0.16(-0.99%)
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.