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

Mesa Royalty Trust (NY: MTR )

8.150 -0.220 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Sep 30, 2009 10.02 10.46 9.925 10.46 33,760 +0.59(+5.96%)
Sep 29, 2009 9.863 10.05 9.832 9.876 17,665 +0.01(+0.13%)
Sep 28, 2009 9.401 9.987 9.108 9.863 46,702 +0.11(+1.16%)
Sep 25, 2009 10.29 10.29 9.475 9.750 57,100 -0.67(-6.41%)
Sep 24, 2009 10.47 10.47 10.17 10.42 7,455 -0.05(-0.47%)
Sep 23, 2009 10.85 11.07 10.47 10.47 35,039 -0.45(-4.12%)
Sep 22, 2009 10.73 11.07 10.73 10.92 29,270 +0.49(+4.66%)
Sep 21, 2009 10.29 10.78 10.29 10.43 13,710 +0.12(+1.14%)
Sep 18, 2009 10.46 10.46 10.17 10.31 16,046 -0.26(-2.45%)
Sep 17, 2009 10.46 10.71 10.46 10.57 11,592 -0.03(-0.29%)
Sep 16, 2009 10.71 10.75 10.48 10.60 10,349 +0.16(+1.50%)
Sep 15, 2009 9.879 10.77 9.863 10.45 33,157 -0.05(-0.46%)
Sep 14, 2009 10.66 10.70 10.02 10.50 39,188 -0.17(-1.59%)
Sep 11, 2009 10.63 10.85 10.63 10.66 24,387 +0.03(+0.29%)
Sep 10, 2009 10.53 10.65 10.23 10.63 31,587 +0.32(+3.14%)
Sep 09, 2009 10.26 10.70 10.26 10.31 78,111 +0.03(+0.27%)
Sep 08, 2009 8.969 10.63 8.920 10.28 70,662 +1.36(+15.27%)
Sep 04, 2009 8.492 8.923 8.458 8.920 32,073 +0.58(+6.91%)
Sep 03, 2009 8.214 8.476 8.214 8.344 7,916 +0.19(+2.34%)
Sep 02, 2009 8.260 8.600 8.014 8.153 18,479 -0.10(-1.27%)
Sep 01, 2009 9.099 9.395 8.257 8.257 32,563 -0.80(-8.88%)
Aug 31, 2009 8.615 9.247 8.615 9.062 43,818 +0.45(+5.19%)
Aug 28, 2009 8.473 8.652 8.430 8.615 36,645 +0.22(+2.57%)
Aug 27, 2009 8.168 8.399 8.168 8.399 20,673 +0.23(+2.83%)
Aug 26, 2009 7.789 8.177 7.789 8.168 100,659 +0.15(+1.92%)
Aug 25, 2009 7.949 8.014 7.754 8.014 22,214 +0.18(+2.36%)
Aug 24, 2009 7.737 7.854 7.659 7.829 41,913 +0.25(+3.25%)
Aug 21, 2009 7.653 8.076 7.582 7.582 42,695 -0.08(-1.01%)
Aug 20, 2009 7.518 7.659 7.491 7.659 11,047 +0.15(+2.05%)
Aug 19, 2009 7.548 7.552 7.475 7.505 6,245 -0.03(-0.38%)
Aug 18, 2009 7.475 7.552 7.475 7.534 8,763 +0.14(+1.84%)
Aug 17, 2009 7.468 7.475 7.320 7.397 13,220 -0.26(-3.42%)
Aug 14, 2009 7.659 7.659 7.425 7.659 13,756 +0.02(+0.20%)
Aug 13, 2009 7.644 7.644 7.555 7.644 23,424 +0.06(+0.81%)
Aug 12, 2009 7.659 7.706 7.582 7.582 26,100 -0.02(-0.32%)
Aug 11, 2009 7.582 7.706 7.548 7.607 31,622 +0.01(+0.10%)
Aug 10, 2009 7.786 7.909 7.552 7.599 25,682 -0.00(-0.04%)
Aug 07, 2009 7.552 7.808 7.545 7.602 38,315 +0.05(+0.67%)
Aug 06, 2009 7.598 7.598 7.305 7.552 38,234 +0.00(+0.00%)
Aug 05, 2009 7.709 7.709 7.505 7.552 77,105 -0.21(-2.75%)
Aug 04, 2009 7.980 7.980 7.598 7.765 34,536 +0.08(+1.02%)
Aug 03, 2009 7.511 7.690 7.465 7.687 66,632 +0.33(+4.44%)
Jul 31, 2009 7.413 7.456 7.357 7.360 19,599 -0.04(-0.50%)
Jul 30, 2009 7.545 7.545 7.354 7.397 14,275 +0.05(+0.63%)
Jul 29, 2009 7.397 7.428 7.305 7.351 97,006 -0.05(-0.62%)
Jul 28, 2009 7.548 7.548 7.277 7.397 12,987 +0.00(+0.00%)
Jul 27, 2009 7.397 7.552 7.388 7.397 19,044 +0.08(+1.05%)
Jul 24, 2009 7.391 7.675 7.320 7.320 73,257 -0.08(-1.04%)
Jul 23, 2009 7.185 7.397 7.185 7.397 21,438 +0.12(+1.60%)
Jul 22, 2009 7.222 7.281 7.120 7.281 5,839 +0.19(+2.66%)
Jul 21, 2009 7.083 7.243 7.083 7.092 16,877 +0.00(+0.04%)
Jul 20, 2009 7.367 7.367 7.089 7.089 29,471 -0.03(-0.43%)
Jul 17, 2009 7.425 7.425 7.120 7.120 2,271 -0.25(-3.35%)
Jul 16, 2009 7.095 7.367 7.095 7.367 10,609 +0.05(+0.63%)
Jul 15, 2009 6.997 7.567 6.972 7.320 34,299 +0.32(+4.63%)
Jul 14, 2009 7.092 7.169 6.981 6.997 27,739 -0.13(-1.82%)
Jul 13, 2009 7.397 7.397 7.117 7.126 6,144 -0.27(-3.67%)
Jul 10, 2009 7.475 7.475 7.151 7.397 18,833 -0.17(-2.24%)
Jul 09, 2009 7.706 7.706 7.475 7.567 28,576 -0.15(-1.93%)
Jul 08, 2009 8.051 8.125 7.706 7.716 25,111 -0.31(-3.83%)
Jul 07, 2009 8.017 8.023 8.014 8.023 5,515 -0.07(-0.88%)
Jul 06, 2009 8.248 8.538 8.091 8.094 11,014 -0.12(-1.46%)
Jul 02, 2009 8.285 8.344 8.214 8.214 6,488 -0.09(-1.04%)
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.