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

Mesa Royalty Trust (NY: MTR )

8.690 -0.310 (-3.44%)
Streaming Delayed Price Updated: 11:47 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 (%)
May 31, 2013 9.424 9.475 9.110 9.475 7,137 +0.22(+2.35%)
May 30, 2013 9.746 9.746 9.258 9.258 15,943 -0.19(-2.01%)
May 29, 2013 9.688 9.688 9.428 9.448 16,160 -0.13(-1.33%)
May 28, 2013 9.826 9.899 9.559 9.575 8,459 -0.34(-3.44%)
May 24, 2013 9.693 9.964 9.595 9.916 5,355 +0.20(+2.01%)
May 23, 2013 9.842 9.997 9.680 9.721 10,193 -0.12(-1.23%)
May 22, 2013 10.02 10.04 9.803 9.842 10,418 -0.18(-1.76%)
May 21, 2013 9.802 10.02 9.798 10.02 7,949 +0.04(+0.43%)
May 20, 2013 9.991 10.04 9.975 9.975 5,901 +0.00(+0.04%)
May 17, 2013 9.940 9.971 9.881 9.971 4,039 +0.06(+0.61%)
May 16, 2013 9.881 9.934 9.802 9.911 13,499 -0.19(-1.84%)
May 15, 2013 9.802 10.15 9.802 10.10 21,372 +0.19(+1.92%)
May 13, 2013 9.810 9.910 9.810 9.906 7,210 +0.00(+0.01%)
May 10, 2013 9.822 9.905 9.728 9.905 12,326 +0.05(+0.53%)
May 09, 2013 9.838 9.998 9.838 9.853 18,439 -0.08(-0.83%)
May 08, 2013 9.838 9.960 9.838 9.936 31,920 +0.06(+0.64%)
May 07, 2013 9.822 9.920 9.822 9.873 37,712 +0.03(+0.28%)
May 06, 2013 9.845 9.845 9.802 9.845 13,091 +0.04(+0.40%)
May 03, 2013 9.842 9.842 9.806 9.806 8,227 -0.03(-0.32%)
May 02, 2013 9.842 9.869 9.802 9.838 4,845 +0.03(+0.28%)
May 01, 2013 9.775 9.877 9.775 9.810 14,738 -0.09(-0.86%)
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%)
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.