Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

7.906 -0.224 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.15 11.28 11.15 11.15 15,500 +0.00(+0.00%)
Oct 29, 2009 11.00 11.46 10.99 11.15 11,770 +0.06(+0.56%)
Oct 28, 2009 11.45 11.66 10.99 11.09 10,123 -0.36(-3.11%)
Oct 27, 2009 11.36 11.49 11.19 11.44 12,917 +0.22(+1.93%)
Oct 26, 2009 11.23 11.33 11.23 11.23 10,824 +0.08(+0.69%)
Oct 23, 2009 11.01 11.15 11.01 11.15 13,414 +0.19(+1.69%)
Oct 22, 2009 10.99 10.99 10.68 10.96 24,148 -0.03(-0.28%)
Oct 21, 2009 11.10 11.26 10.98 10.99 46,291 -0.09(-0.84%)
Oct 20, 2009 11.18 11.33 11.09 11.09 11,344 -0.04(-0.36%)
Oct 19, 2009 10.92 11.41 10.92 11.13 12,287 -0.07(-0.66%)
Oct 16, 2009 11.15 11.41 11.00 11.20 12,171 -0.13(-1.18%)
Oct 15, 2009 11.52 11.62 11.19 11.33 56,046 -0.01(-0.11%)
Oct 14, 2009 11.38 11.41 11.10 11.35 28,766 +0.05(+0.41%)
Oct 13, 2009 10.83 11.30 10.76 11.30 22,792 +0.31(+2.79%)
Oct 12, 2009 10.22 10.99 10.07 10.99 20,838 +0.61(+5.85%)
Oct 09, 2009 10.34 10.53 10.34 10.39 2,896 +0.09(+0.86%)
Oct 08, 2009 10.05 10.37 9.987 10.30 6,539 +0.08(+0.76%)
Oct 07, 2009 10.68 10.82 10.22 10.22 15,629 -0.35(-3.28%)
Oct 06, 2009 10.53 10.84 10.53 10.57 6,080 +0.13(+1.26%)
Oct 05, 2009 9.953 10.43 9.953 10.43 5,880 +0.14(+1.33%)
Oct 02, 2009 10.22 10.59 10.22 10.30 2,906 -0.16(-1.49%)
Oct 01, 2009 10.51 10.76 10.45 10.45 6,355 -0.06(-0.58%)
Sep 30, 2009 10.07 10.51 9.971 10.51 33,603 +0.59(+5.96%)
Sep 29, 2009 9.909 10.10 9.878 9.922 17,583 +0.01(+0.13%)
Sep 28, 2009 9.445 10.03 9.151 9.909 46,485 +0.11(+1.16%)
Sep 25, 2009 10.34 10.34 9.519 9.796 56,834 -0.67(-6.41%)
Sep 24, 2009 10.52 10.52 10.22 10.47 7,420 -0.05(-0.47%)
Sep 23, 2009 10.90 11.12 10.52 10.52 34,875 -0.45(-4.12%)
Sep 22, 2009 10.78 11.12 10.78 10.97 29,134 +0.49(+4.66%)
Sep 21, 2009 10.34 10.84 10.34 10.48 13,646 +0.12(+1.14%)
Sep 18, 2009 10.51 10.51 10.22 10.36 15,971 -0.26(-2.45%)
Sep 17, 2009 10.51 10.76 10.51 10.62 11,538 -0.03(-0.29%)
Sep 16, 2009 10.76 10.80 10.53 10.65 10,301 +0.16(+1.50%)
Sep 15, 2009 9.925 10.82 9.909 10.50 33,002 -0.05(-0.46%)
Sep 14, 2009 10.71 10.75 10.07 10.54 39,006 -0.17(-1.59%)
Sep 11, 2009 10.68 10.90 10.68 10.71 24,274 +0.03(+0.29%)
Sep 10, 2009 10.58 10.70 10.28 10.68 31,440 +0.33(+3.14%)
Sep 09, 2009 10.31 10.75 10.31 10.36 77,747 +0.03(+0.27%)
Sep 08, 2009 9.011 10.68 8.962 10.33 70,333 +1.37(+15.27%)
Sep 04, 2009 8.531 8.965 8.498 8.962 31,924 +0.58(+6.91%)
Sep 03, 2009 8.253 8.516 8.253 8.383 7,879 +0.19(+2.34%)
Sep 02, 2009 8.299 8.640 8.051 8.191 18,393 -0.11(-1.27%)
Sep 01, 2009 9.141 9.439 8.296 8.296 32,412 -0.81(-8.88%)
Aug 31, 2009 8.655 9.290 8.655 9.104 43,614 +0.45(+5.19%)
Aug 28, 2009 8.513 8.692 8.469 8.655 36,474 +0.22(+2.57%)
Aug 27, 2009 8.206 8.438 8.206 8.438 20,576 +0.23(+2.83%)
Aug 26, 2009 7.825 8.216 7.825 8.206 100,190 +0.15(+1.92%)
Aug 25, 2009 7.986 8.051 7.790 8.051 22,110 +0.19(+2.36%)
Aug 24, 2009 7.773 7.890 7.695 7.866 41,718 +0.25(+3.25%)
Aug 21, 2009 7.689 8.113 7.618 7.618 42,497 -0.08(-1.01%)
Aug 20, 2009 7.553 7.695 7.527 7.695 10,995 +0.15(+2.05%)
Aug 19, 2009 7.584 7.587 7.509 7.540 6,216 -0.03(-0.38%)
Aug 18, 2009 7.509 7.587 7.509 7.569 8,722 +0.14(+1.84%)
Aug 17, 2009 7.503 7.510 7.355 7.432 13,159 -0.26(-3.42%)
Aug 14, 2009 7.695 7.695 7.460 7.695 13,692 +0.02(+0.20%)
Aug 13, 2009 7.680 7.680 7.590 7.680 23,315 +0.06(+0.81%)
Aug 12, 2009 7.695 7.742 7.618 7.618 25,979 -0.02(-0.32%)
Aug 11, 2009 7.618 7.742 7.584 7.643 31,475 +0.01(+0.10%)
Aug 10, 2009 7.822 7.946 7.587 7.635 25,562 -0.00(-0.04%)
Aug 07, 2009 7.587 7.845 7.581 7.638 38,137 +0.05(+0.67%)
Aug 06, 2009 7.633 7.633 7.339 7.587 38,056 +0.00(+0.00%)
Aug 05, 2009 7.745 7.745 7.540 7.587 76,746 -0.21(-2.75%)
Aug 04, 2009 8.017 8.017 7.633 7.802 34,375 +0.08(+1.02%)
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.