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

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
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 10.07 10.51 9.971 10.51 33,603 +0.59(+5.96%)
Sep 29, 2009 9.909 10.10 9.878 9.922 17,583 +0.01(+0.13%)
Sep 28, 2009 9.445 10.03 9.151 9.909 46,485 +0.11(+1.16%)
Sep 25, 2009 10.34 10.34 9.519 9.796 56,834 -0.67(-6.41%)
Sep 24, 2009 10.52 10.52 10.22 10.47 7,420 -0.05(-0.47%)
Sep 23, 2009 10.90 11.12 10.52 10.52 34,875 -0.45(-4.12%)
Sep 22, 2009 10.78 11.12 10.78 10.97 29,134 +0.49(+4.66%)
Sep 21, 2009 10.34 10.84 10.34 10.48 13,646 +0.12(+1.14%)
Sep 18, 2009 10.51 10.51 10.22 10.36 15,971 -0.26(-2.45%)
Sep 17, 2009 10.51 10.76 10.51 10.62 11,538 -0.03(-0.29%)
Sep 16, 2009 10.76 10.80 10.53 10.65 10,301 +0.16(+1.50%)
Sep 15, 2009 9.925 10.82 9.909 10.50 33,002 -0.05(-0.46%)
Sep 14, 2009 10.71 10.75 10.07 10.54 39,006 -0.17(-1.59%)
Sep 11, 2009 10.68 10.90 10.68 10.71 24,274 +0.03(+0.29%)
Sep 10, 2009 10.58 10.70 10.28 10.68 31,440 +0.33(+3.14%)
Sep 09, 2009 10.31 10.75 10.31 10.36 77,747 +0.03(+0.27%)
Sep 08, 2009 9.011 10.68 8.962 10.33 70,333 +1.37(+15.27%)
Sep 04, 2009 8.531 8.965 8.498 8.962 31,924 +0.58(+6.91%)
Sep 03, 2009 8.253 8.516 8.253 8.383 7,879 +0.19(+2.34%)
Sep 02, 2009 8.299 8.640 8.051 8.191 18,393 -0.11(-1.27%)
Sep 01, 2009 9.141 9.439 8.296 8.296 32,412 -0.81(-8.88%)
Aug 31, 2009 8.655 9.290 8.655 9.104 43,614 +0.45(+5.19%)
Aug 28, 2009 8.513 8.692 8.469 8.655 36,474 +0.22(+2.57%)
Aug 27, 2009 8.206 8.438 8.206 8.438 20,576 +0.23(+2.83%)
Aug 26, 2009 7.825 8.216 7.825 8.206 100,190 +0.15(+1.92%)
Aug 25, 2009 7.986 8.051 7.790 8.051 22,110 +0.19(+2.36%)
Aug 24, 2009 7.773 7.890 7.695 7.866 41,718 +0.25(+3.25%)
Aug 21, 2009 7.689 8.113 7.618 7.618 42,497 -0.08(-1.01%)
Aug 20, 2009 7.553 7.695 7.527 7.695 10,995 +0.15(+2.05%)
Aug 19, 2009 7.584 7.587 7.509 7.540 6,216 -0.03(-0.38%)
Aug 18, 2009 7.509 7.587 7.509 7.569 8,722 +0.14(+1.84%)
Aug 17, 2009 7.503 7.510 7.355 7.432 13,159 -0.26(-3.42%)
Aug 14, 2009 7.695 7.695 7.460 7.695 13,692 +0.02(+0.20%)
Aug 13, 2009 7.680 7.680 7.590 7.680 23,315 +0.06(+0.81%)
Aug 12, 2009 7.695 7.742 7.618 7.618 25,979 -0.02(-0.32%)
Aug 11, 2009 7.618 7.742 7.584 7.643 31,475 +0.01(+0.10%)
Aug 10, 2009 7.822 7.946 7.587 7.635 25,562 -0.00(-0.04%)
Aug 07, 2009 7.587 7.845 7.581 7.638 38,137 +0.05(+0.67%)
Aug 06, 2009 7.633 7.633 7.339 7.587 38,056 +0.00(+0.00%)
Aug 05, 2009 7.745 7.745 7.540 7.587 76,746 -0.21(-2.75%)
Aug 04, 2009 8.017 8.017 7.633 7.802 34,375 +0.08(+1.02%)
Aug 03, 2009 7.547 7.726 7.500 7.723 66,322 +0.33(+4.44%)
Jul 31, 2009 7.448 7.491 7.392 7.395 19,507 -0.04(-0.50%)
Jul 30, 2009 7.581 7.581 7.389 7.432 14,208 +0.05(+0.63%)
Jul 29, 2009 7.432 7.463 7.339 7.386 96,554 -0.05(-0.62%)
Jul 28, 2009 7.584 7.584 7.311 7.432 12,926 +0.00(+0.00%)
Jul 27, 2009 7.432 7.587 7.423 7.432 18,955 +0.08(+1.05%)
Jul 24, 2009 7.426 7.711 7.355 7.355 72,916 -0.08(-1.04%)
Jul 23, 2009 7.218 7.432 7.218 7.432 21,338 +0.12(+1.60%)
Jul 22, 2009 7.256 7.315 7.153 7.315 5,812 +0.19(+2.66%)
Jul 21, 2009 7.116 7.277 7.116 7.125 16,798 +0.00(+0.04%)
Jul 20, 2009 7.401 7.401 7.122 7.122 29,334 -0.03(-0.43%)
Jul 17, 2009 7.460 7.460 7.153 7.153 2,260 -0.25(-3.35%)
Jul 16, 2009 7.129 7.401 7.129 7.401 10,559 +0.05(+0.63%)
Jul 15, 2009 7.029 7.602 7.005 7.355 34,139 +0.33(+4.63%)
Jul 14, 2009 7.125 7.203 7.014 7.029 27,610 -0.13(-1.82%)
Jul 13, 2009 7.432 7.432 7.150 7.160 6,116 -0.27(-3.67%)
Jul 10, 2009 7.509 7.509 7.184 7.432 18,745 -0.17(-2.24%)
Jul 09, 2009 7.742 7.742 7.510 7.602 28,443 -0.15(-1.93%)
Jul 08, 2009 8.089 8.163 7.742 7.752 24,994 -0.31(-3.83%)
Jul 07, 2009 8.054 8.061 8.051 8.061 5,489 -0.07(-0.88%)
Jul 06, 2009 8.287 8.578 8.129 8.132 10,963 -0.12(-1.46%)
Jul 02, 2009 8.324 8.383 8.253 8.253 6,458 -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.