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

Mesa Royalty Trust (NY: MTR )

5.900 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 6.801 6.925 6.265 6.714 0 -0.21(-3.05%)
Feb 26, 2009 6.875 7.509 6.043 6.925 31,478 +0.19(+2.80%)
Feb 25, 2009 5.380 6.736 5.330 6.736 19,847 +1.42(+26.73%)
Feb 24, 2009 5.828 5.828 4.371 5.316 115,025 -0.51(-8.80%)
Feb 23, 2009 7.128 7.344 5.814 5.828 36,726 -1.02(-14.89%)
Feb 20, 2009 7.286 7.694 6.633 6.848 0 -0.73(-9.62%)
Feb 19, 2009 7.134 7.766 7.134 7.577 6,691 +0.43(+5.95%)
Feb 18, 2009 8.451 8.451 7.140 7.152 31,349 -1.15(-13.89%)
Feb 17, 2009 8.451 8.464 8.306 8.306 11,495 -0.15(-1.72%)
Feb 13, 2009 8.743 8.851 8.233 8.451 19,754 -0.29(-3.33%)
Feb 12, 2009 9.331 9.369 8.743 8.743 22,647 -0.99(-10.18%)
Feb 11, 2009 10.05 10.42 8.690 9.734 21,274 -0.06(-0.60%)
Feb 10, 2009 9.908 10.55 9.792 9.792 6,862 -0.15(-1.47%)
Feb 09, 2009 9.996 10.20 9.780 9.938 8,630 -0.26(-2.57%)
Feb 06, 2009 10.05 10.20 9.559 10.20 12,665 +0.28(+2.85%)
Feb 05, 2009 9.880 10.14 9.879 9.917 12,010 +0.02(+0.24%)
Feb 04, 2009 10.05 10.17 9.885 9.894 12,102 -0.28(-2.72%)
Feb 03, 2009 10.17 10.19 9.882 10.17 4,117 +0.23(+2.32%)
Feb 02, 2009 10.20 10.35 9.879 9.940 15,846 -0.04(-0.41%)
Jan 30, 2009 10.17 10.20 9.946 9.981 0 -0.22(-2.11%)
Jan 29, 2009 9.905 10.20 9.905 10.20 16,299 +0.06(+0.55%)
Jan 28, 2009 10.14 11.07 10.14 10.14 27,276 -0.44(-4.19%)
Jan 27, 2009 10.59 10.73 9.860 10.58 32,915 +0.32(+3.17%)
Jan 26, 2009 10.90 10.90 9.735 10.26 36,115 -0.76(-6.90%)
Jan 23, 2009 10.73 11.02 10.73 11.02 2,413 +0.15(+1.33%)
Jan 22, 2009 10.96 11.16 10.67 10.87 6,624 -0.48(-4.21%)
Jan 21, 2009 11.30 11.35 11.30 11.35 2,338 +0.31(+2.83%)
Jan 20, 2009 11.25 11.30 10.96 11.04 3,655 -0.21(-1.88%)
Jan 16, 2009 11.11 11.27 11.11 11.25 0 +0.10(+0.94%)
Jan 15, 2009 10.84 11.28 10.84 11.15 10,862 -0.16(-1.44%)
Jan 14, 2009 11.60 11.60 11.31 11.31 2,758 -0.22(-1.89%)
Jan 13, 2009 12.11 12.17 11.31 11.53 16,728 -0.39(-3.28%)
Jan 12, 2009 11.97 11.97 11.89 11.92 5,689 +0.06(+0.49%)
Jan 09, 2009 12.19 12.31 11.80 11.86 8,990 -0.32(-2.62%)
Jan 08, 2009 12.18 12.18 12.17 12.18 5,383 +0.29(+2.44%)
Jan 07, 2009 13.63 13.63 11.64 11.89 27,815 -1.52(-11.33%)
Jan 06, 2009 12.93 13.41 12.53 13.41 9,483 +0.52(+4.01%)
Jan 05, 2009 12.32 12.90 12.32 12.89 17,869 +0.61(+4.97%)
Jan 02, 2009 12.11 12.47 11.85 12.28 0 +0.68(+5.91%)
Jan 01, 2009 11.17 12.04 11.17 11.60 0 +0.00(+0.00%)
Dec 31, 2008 11.17 12.04 11.17 11.60 15,397 +0.14(+1.21%)
Dec 30, 2008 11.18 11.51 11.17 11.46 40,777 +0.12(+1.05%)
Dec 29, 2008 11.37 11.59 11.13 11.34 14,404 +0.06(+0.51%)
Dec 26, 2008 11.44 11.64 11.01 11.28 22,084 -0.18(-1.60%)
Dec 24, 2008 10.78 11.49 10.49 11.46 16,140 +0.76(+7.06%)
Dec 23, 2008 10.44 10.74 10.22 10.71 8,028 -0.09(-0.85%)
Dec 22, 2008 10.64 10.92 10.35 10.80 17,712 +0.25(+2.34%)
Dec 19, 2008 10.52 10.91 10.30 10.55 12,004 -0.13(-1.21%)
Dec 18, 2008 10.49 10.78 10.46 10.68 9,795 +0.14(+1.36%)
Dec 17, 2008 10.88 11.57 10.54 10.54 49,923 -0.31(-2.89%)
Dec 16, 2008 10.93 10.95 10.78 10.85 14,261 -0.22(-1.95%)
Dec 15, 2008 11.50 11.75 10.79 11.07 22,067 -0.29(-2.56%)
Dec 12, 2008 11.18 11.84 11.18 11.36 14,247 -0.99(-8.04%)
Dec 11, 2008 11.87 12.36 11.65 12.35 8,000 +0.65(+5.56%)
Dec 10, 2008 11.56 11.71 11.46 11.70 8,487 +0.28(+2.42%)
Dec 09, 2008 11.17 11.42 11.00 11.42 13,600 -0.06(-0.54%)
Dec 08, 2008 10.78 11.78 10.78 11.49 21,462 +0.87(+8.21%)
Dec 05, 2008 11.18 11.21 10.36 10.61 35,724 -1.06(-9.06%)
Dec 04, 2008 11.79 11.79 11.22 11.67 10,508 -0.33(-2.75%)
Dec 03, 2008 12.00 12.34 12.00 12.00 2,434 -0.79(-6.18%)
Dec 02, 2008 12.19 12.79 11.93 12.79 7,732 +0.47(+3.78%)
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.