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

Mesa Royalty Trust (NY: MTR )

8.570 -0.430 (-4.78%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 3, 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 (%)
Apr 30, 2013 9.900 10.02 9.802 9.895 13,027 -0.12(-1.22%)
Apr 29, 2013 9.747 10.02 9.747 10.02 12,415 +0.22(+2.20%)
Apr 26, 2013 9.856 9.856 9.787 9.802 1,415 -0.01(-0.08%)
Apr 25, 2013 9.943 9.943 9.737 9.810 12,884 -0.02(-0.20%)
Apr 24, 2013 9.830 9.892 9.534 9.830 3,596 -0.13(-1.33%)
Apr 23, 2013 9.875 9.962 9.573 9.962 71,899 +0.07(+0.75%)
Apr 22, 2013 9.654 9.943 9.654 9.888 6,822 +0.25(+2.54%)
Apr 19, 2013 9.530 9.796 9.518 9.643 15,759 +0.12(+1.31%)
Apr 18, 2013 9.475 9.732 9.468 9.518 14,223 +0.04(+0.42%)
Apr 17, 2013 9.491 9.732 9.401 9.478 4,210 -0.16(-1.62%)
Apr 16, 2013 9.549 9.771 9.039 9.635 13,948 -0.10(-1.00%)
Apr 15, 2013 9.978 9.978 9.647 9.732 11,998 -0.27(-2.72%)
Apr 12, 2013 9.744 10.00 9.740 10.00 7,015 +0.14(+1.38%)
Apr 11, 2013 9.538 9.869 9.374 9.869 27,819 +0.41(+4.32%)
Apr 10, 2013 9.518 9.522 9.362 9.460 6,945 +0.04(+0.41%)
Apr 09, 2013 9.588 9.588 9.362 9.421 8,556 -0.20(-2.10%)
Apr 08, 2013 9.526 9.631 8.891 9.623 12,224 +0.26(+2.83%)
Apr 05, 2013 9.351 9.616 9.335 9.359 14,318 +0.02(+0.17%)
Apr 04, 2013 9.207 9.495 9.129 9.343 7,338 -0.00(-0.04%)
Apr 03, 2013 9.495 9.495 9.148 9.347 5,697 -0.20(-2.04%)
Apr 02, 2013 9.468 9.557 9.164 9.542 11,012 +0.09(+0.91%)
Apr 01, 2013 9.654 9.654 9.172 9.456 18,402 -0.14(-1.46%)
Mar 28, 2013 9.503 9.662 9.436 9.596 16,535 +0.16(+1.65%)
Mar 27, 2013 8.923 9.514 8.923 9.440 45,225 +0.49(+5.43%)
Mar 26, 2013 9.187 9.187 8.658 8.954 14,516 -0.13(-1.39%)
Mar 25, 2013 9.080 9.080 8.887 9.080 14,166 +0.08(+0.86%)
Mar 22, 2013 9.177 9.246 8.895 9.003 10,740 +0.04(+0.43%)
Mar 21, 2013 9.150 9.177 8.848 8.964 3,946 -0.18(-1.94%)
Mar 20, 2013 8.984 9.188 8.852 9.142 10,137 -0.01(-0.13%)
Mar 19, 2013 9.154 9.158 8.984 9.154 3,791 +0.03(+0.30%)
Mar 18, 2013 9.172 9.243 8.984 9.126 3,827 +0.27(+3.00%)
Mar 15, 2013 8.829 8.902 8.829 8.860 4,733 +0.07(+0.79%)
Mar 14, 2013 8.733 8.802 8.733 8.791 2,083 +0.03(+0.32%)
Mar 13, 2013 8.887 8.887 8.671 8.763 10,856 -0.07(-0.80%)
Mar 12, 2013 8.876 8.891 8.199 8.833 19,096 +0.10(+1.15%)
Mar 11, 2013 8.930 8.930 8.659 8.733 20,706 -0.14(-1.53%)
Mar 08, 2013 8.802 9.007 8.802 8.868 3,954 -0.08(-0.91%)
Mar 07, 2013 8.949 9.177 8.737 8.949 22,577 -0.32(-3.50%)
Mar 06, 2013 9.347 9.347 9.274 9.274 5,077 +0.00(+0.00%)
Mar 05, 2013 9.366 9.366 9.003 9.274 11,904 -0.08(-0.83%)
Mar 04, 2013 9.359 9.428 9.351 9.351 15,789 +0.07(+0.80%)
Mar 01, 2013 9.312 9.316 9.274 9.277 3,685 -0.03(-0.34%)
Feb 28, 2013 9.312 9.312 9.177 9.308 8,048 -0.00(-0.04%)
Feb 27, 2013 9.428 9.428 9.159 9.312 8,902 +0.02(+0.17%)
Feb 26, 2013 9.335 9.440 9.274 9.297 9,873 +0.12(+1.34%)
Feb 25, 2013 9.055 9.365 9.012 9.173 19,421 +0.18(+2.06%)
Feb 22, 2013 8.966 8.993 8.821 8.989 12,265 +0.02(+0.25%)
Feb 21, 2013 8.989 8.989 8.629 8.966 14,519 +0.14(+1.61%)
Feb 20, 2013 8.625 8.874 8.625 8.825 8,118 +0.39(+4.64%)
Feb 19, 2013 8.890 8.890 8.361 8.434 34,655 -0.54(-6.02%)
Feb 15, 2013 9.223 9.223 8.840 8.974 5,504 +0.14(+1.61%)
Feb 14, 2013 8.867 9.043 8.802 8.831 12,516 -0.04(-0.40%)
Feb 13, 2013 8.625 8.867 8.568 8.867 7,640 +0.07(+0.78%)
Feb 12, 2013 8.782 8.798 8.678 8.798 6,357 +0.12(+1.44%)
Feb 11, 2013 8.575 8.673 8.505 8.673 10,765 +0.02(+0.28%)
Feb 08, 2013 8.664 8.731 8.625 8.648 8,423 +0.00(+0.04%)
Feb 07, 2013 8.813 8.886 8.644 8.644 2,373 -0.25(-2.80%)
Feb 06, 2013 8.844 8.917 8.625 8.894 21,129 -0.26(-2.81%)
Feb 04, 2013 9.204 9.261 9.112 9.150 14,652 -0.15(-1.61%)
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.