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

Mesa Royalty Trust (NY: MTR )

8.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
May 29, 2009 8.137 8.461 8.109 8.445 17,600 +0.31(+3.79%)
May 28, 2009 8.017 8.137 8.017 8.137 6,488 +0.06(+0.76%)
May 27, 2009 8.445 8.445 8.020 8.076 13,421 -0.39(-4.64%)
May 22, 2009 8.470 8.469 8.469 8.469 13,626 +0.04(+0.46%)
May 21, 2009 8.544 8.661 8.350 8.430 82,312 -0.02(-0.25%)
May 20, 2009 8.578 8.578 8.368 8.452 28,394 -0.23(-2.70%)
May 19, 2009 8.590 8.766 8.368 8.686 36,346 -0.02(-0.24%)
May 18, 2009 8.467 8.707 8.402 8.707 9,775 +0.07(+0.86%)
May 15, 2009 8.966 9.070 8.633 8.633 41,547 -0.55(-5.94%)
May 14, 2009 8.815 9.179 8.815 9.179 8,110 +0.36(+4.13%)
May 13, 2009 8.791 9.247 8.791 8.815 8,759 -0.55(-5.92%)
May 12, 2009 9.093 9.555 9.093 9.370 6,650 +0.35(+3.93%)
May 11, 2009 9.401 9.407 9.016 9.016 8,435 -0.66(-6.85%)
May 08, 2009 9.247 9.678 9.204 9.678 10,735 +0.59(+6.55%)
May 07, 2009 8.707 9.293 8.677 9.083 7,786 +0.41(+4.73%)
May 06, 2009 8.507 8.674 8.507 8.674 8,597 +0.12(+1.44%)
May 05, 2009 8.375 8.584 8.375 8.550 10,709 -0.08(-0.93%)
May 04, 2009 8.630 8.630 8.533 8.630 28,543 +0.22(+2.56%)
May 01, 2009 8.544 8.707 8.399 8.415 9,337 -0.03(-0.38%)
Apr 30, 2009 8.544 8.642 8.410 8.447 4,337 -0.11(-1.24%)
Apr 29, 2009 8.445 8.646 8.445 8.553 1,622 +0.09(+1.06%)
Apr 28, 2009 8.140 8.689 8.140 8.464 14,729 -0.09(-1.04%)
Apr 27, 2009 8.331 8.553 8.328 8.553 8,149 +0.20(+2.43%)
Apr 24, 2009 8.618 8.618 8.350 8.350 3,406 +0.03(+0.34%)
Apr 23, 2009 8.347 8.356 8.322 8.322 6,034 -0.02(-0.19%)
Apr 22, 2009 8.328 8.584 8.322 8.338 11,777 +0.01(+0.15%)
Apr 21, 2009 8.507 8.908 8.322 8.325 13,204 -0.03(-0.33%)
Apr 20, 2009 8.633 8.633 8.353 8.353 8,759 -0.15(-1.81%)
Apr 17, 2009 8.476 8.584 8.399 8.507 24,355 -0.08(-0.90%)
Apr 16, 2009 8.744 8.744 8.584 8.584 6,005 +0.07(+0.87%)
Apr 15, 2009 8.153 8.760 7.952 8.510 32,884 +0.34(+4.19%)
Apr 14, 2009 8.145 8.334 8.014 8.168 5,022 -0.08(-0.97%)
Apr 13, 2009 8.476 8.996 8.165 8.248 16,092 -0.38(-4.43%)
Apr 09, 2009 9.108 9.108 8.476 8.630 17,843 -0.01(-0.07%)
Apr 08, 2009 8.553 8.695 8.291 8.637 16,611 +0.01(+0.07%)
Apr 07, 2009 8.630 8.792 8.630 8.630 6,650 -0.20(-2.27%)
Apr 06, 2009 8.476 8.939 8.476 8.831 8,412 +0.20(+2.32%)
Apr 03, 2009 8.322 8.749 8.319 8.630 2,919 +0.31(+3.70%)
Apr 02, 2009 8.322 8.322 8.322 8.322 973 +0.00(+0.00%)
Apr 01, 2009 7.716 8.384 7.716 8.322 10,177 +0.22(+2.66%)
Mar 31, 2009 8.630 8.630 7.737 8.106 7,786 +0.40(+5.20%)
Mar 30, 2009 7.709 7.965 7.644 7.706 30,065 -1.00(-11.50%)
Mar 26, 2009 8.322 8.784 8.322 8.707 8,039 +0.59(+7.21%)
Mar 25, 2009 8.214 8.492 7.860 8.122 5,190 +0.26(+3.33%)
Mar 24, 2009 8.892 8.892 7.860 7.860 7,786 -0.34(-4.17%)
Mar 23, 2009 8.939 8.939 8.202 8.202 27,752 -0.02(-0.22%)
Mar 20, 2009 8.584 8.630 7.881 8.220 13,512 -0.03(-0.31%)
Mar 19, 2009 7.783 8.245 7.767 8.245 13,373 +0.54(+7.00%)
Mar 18, 2009 7.814 8.091 7.089 7.706 13,950 +0.02(+0.20%)
Mar 17, 2009 7.854 7.958 7.336 7.690 7,462 -0.53(-6.48%)
Mar 16, 2009 7.561 8.245 7.561 8.223 20,981 +1.01(+14.07%)
Mar 13, 2009 7.367 8.146 7.089 7.209 0 +0.12(+1.70%)
Mar 12, 2009 7.274 7.397 6.880 7.089 10,057 -0.05(-0.65%)
Mar 11, 2009 7.382 7.490 7.092 7.135 12,653 +0.05(+0.65%)
Mar 10, 2009 6.091 7.396 6.091 7.089 13,392 +0.86(+13.78%)
Mar 09, 2009 6.507 6.507 5.995 6.231 11,390 -0.09(-1.40%)
Mar 06, 2009 6.149 6.319 6.023 6.319 0 +0.31(+5.13%)
Mar 05, 2009 6.622 6.781 6.010 6.010 7,462 -0.47(-7.19%)
Mar 04, 2009 6.154 6.759 5.933 6.476 11,060 +0.62(+10.58%)
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.