Skip to main content

Mesa Royalty Trust (NY: MTR )

8.370 +0.070 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.18 13.35 13.06 13.31 8,436 +0.03(+0.22%)
Feb 25, 2010 13.44 13.44 13.14 13.28 6,885 -0.16(-1.21%)
Feb 24, 2010 13.38 13.44 13.20 13.44 4,886 +0.49(+3.80%)
Feb 23, 2010 13.03 13.35 12.95 12.95 10,251 -0.21(-1.61%)
Feb 22, 2010 13.23 13.23 12.97 13.16 14,075 +0.18(+1.37%)
Feb 19, 2010 13.09 13.09 12.90 12.98 3,670 +0.02(+0.12%)
Feb 18, 2010 13.15 13.15 12.85 12.97 18,618 -0.12(-0.93%)
Feb 17, 2010 12.79 13.10 12.75 13.09 12,181 +0.21(+1.60%)
Feb 16, 2010 12.86 13.10 12.84 12.88 21,781 +0.23(+1.85%)
Feb 12, 2010 12.37 12.65 12.65 12.65 18,592 +0.33(+2.71%)
Feb 11, 2010 12.03 12.32 11.88 12.32 7,680 +0.21(+1.75%)
Feb 10, 2010 12.08 12.35 12.01 12.10 21,817 +0.02(+0.18%)
Feb 09, 2010 12.01 12.42 12.01 12.08 9,376 +0.12(+0.99%)
Feb 08, 2010 12.06 12.13 11.82 11.96 12,524 -0.16(-1.29%)
Feb 05, 2010 12.36 12.36 12.12 12.12 15,316 -0.36(-2.85%)
Feb 04, 2010 12.38 12.48 12.18 12.48 91,631 -0.00(-0.02%)
Feb 03, 2010 12.13 12.65 12.13 12.48 18,422 +0.32(+2.67%)
Feb 02, 2010 12.16 12.28 12.02 12.15 14,582 -0.03(-0.23%)
Feb 01, 2010 12.22 12.28 11.90 12.18 18,233 +0.13(+1.11%)
Jan 29, 2010 12.09 12.10 11.94 12.05 4,301 +0.13(+1.10%)
Jan 28, 2010 11.96 12.20 11.92 11.92 6,539 -0.06(-0.47%)
Jan 27, 2010 12.04 12.36 11.97 11.97 10,389 -0.11(-0.94%)
Jan 26, 2010 11.91 12.14 11.91 12.09 20,073 +0.19(+1.62%)
Jan 25, 2010 12.00 12.01 11.89 11.89 13,382 -0.10(-0.80%)
Jan 22, 2010 12.50 12.50 11.89 11.99 21,045 -0.54(-4.31%)
Jan 21, 2010 12.39 12.58 12.15 12.53 17,011 -0.01(-0.06%)
Jan 20, 2010 12.50 12.54 12.33 12.54 5,163 +0.13(+1.04%)
Jan 19, 2010 12.19 12.58 12.14 12.41 32,906 +0.06(+0.48%)
Jan 15, 2010 11.91 12.35 12.35 12.35 33,261 +0.32(+2.68%)
Jan 14, 2010 11.70 12.07 11.65 12.03 20,163 +0.26(+2.21%)
Jan 13, 2010 11.72 11.77 11.54 11.77 17,357 +0.07(+0.57%)
Jan 12, 2010 11.71 11.77 11.58 11.70 13,449 +0.03(+0.25%)
Jan 11, 2010 11.53 11.67 11.42 11.67 27,868 +0.33(+2.95%)
Jan 08, 2010 11.38 11.49 11.31 11.34 11,366 -0.13(-1.12%)
Jan 07, 2010 11.29 11.74 11.29 11.47 19,908 +0.21(+1.83%)
Jan 06, 2010 11.24 11.32 11.24 11.26 12,726 +0.01(+0.08%)
Jan 05, 2010 11.31 11.45 11.24 11.25 32,676 -0.16(-1.44%)
Jan 04, 2010 11.50 11.50 11.25 11.41 16,365 -0.01(-0.11%)
Dec 31, 2009 11.42 11.43 11.43 11.43 12,917 -0.13(-1.10%)
Dec 30, 2009 11.40 11.58 11.38 11.55 4,708 +0.17(+1.52%)
Dec 29, 2009 11.45 11.66 11.32 11.38 17,270 -0.09(-0.81%)
Dec 28, 2009 11.58 11.74 11.47 11.47 13,885 +0.00(+0.00%)
Dec 24, 2009 11.40 11.47 11.40 11.47 2,099 +0.12(+1.09%)
Dec 23, 2009 11.40 11.74 11.30 11.35 16,472 -0.12(-1.00%)
Dec 22, 2009 11.32 11.46 11.27 11.46 14,531 +0.04(+0.33%)
Dec 21, 2009 11.27 11.43 11.23 11.43 14,160 +0.02(+0.16%)
Dec 18, 2009 11.23 11.43 11.23 11.41 4,682 +0.20(+1.77%)
Dec 17, 2009 11.07 11.30 11.07 11.21 9,881 +0.03(+0.28%)
Dec 16, 2009 11.25 11.37 11.09 11.18 16,307 -0.06(-0.55%)
Dec 15, 2009 11.19 11.24 11.07 11.24 10,937 -0.02(-0.18%)
Dec 14, 2009 11.16 11.34 10.82 11.26 23,860 +0.09(+0.82%)
Dec 11, 2009 11.43 11.43 11.09 11.17 10,491 -0.16(-1.45%)
Dec 10, 2009 11.45 11.58 11.33 11.33 4,940 -0.12(-1.05%)
Dec 09, 2009 11.54 11.58 11.45 11.45 9,526 -0.28(-2.38%)
Dec 08, 2009 11.60 11.73 11.47 11.73 12,836 +0.15(+1.31%)
Dec 07, 2009 11.51 11.58 11.47 11.58 9,364 +0.04(+0.36%)
Dec 04, 2009 11.46 11.72 11.46 11.54 15,064 +0.08(+0.72%)
Dec 03, 2009 11.34 11.46 11.24 11.46 37,291 +0.03(+0.30%)
Dec 02, 2009 12.36 12.36 11.27 11.42 293,093 -0.90(-7.33%)
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.