Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 15.33 15.33 15.16 15.24 9,738 -0.10(-0.63%)
Sep 29, 2010 15.24 15.41 15.16 15.34 16,567 +0.10(+0.64%)
Sep 28, 2010 15.21 15.27 15.16 15.24 13,166 +0.13(+0.83%)
Sep 27, 2010 15.09 15.15 15.09 15.12 4,024 +0.03(+0.22%)
Sep 24, 2010 15.04 15.18 15.00 15.09 13,443 +0.00(+0.00%)
Sep 23, 2010 14.92 15.09 14.76 15.09 8,979 +0.03(+0.22%)
Sep 22, 2010 15.09 15.09 15.02 15.05 8,183 -0.04(-0.24%)
Sep 21, 2010 15.15 15.17 14.98 15.09 9,879 -0.03(-0.20%)
Sep 20, 2010 15.09 15.17 15.05 15.12 36,872 +0.04(+0.24%)
Sep 17, 2010 15.08 15.15 14.99 15.08 6,162 +0.24(+1.64%)
Sep 15, 2010 14.61 14.99 14.61 14.84 101,193 +0.25(+1.73%)
Sep 14, 2010 14.41 14.59 14.37 14.59 16,892 +0.30(+2.12%)
Sep 13, 2010 14.27 14.35 14.27 14.29 2,515 +0.02(+0.13%)
Sep 10, 2010 14.24 14.35 14.11 14.27 4,457 -0.07(-0.46%)
Sep 09, 2010 14.42 14.43 14.22 14.33 7,168 +0.01(+0.10%)
Sep 08, 2010 14.27 14.33 14.11 14.32 7,073 +0.05(+0.36%)
Sep 07, 2010 14.26 14.27 14.10 14.27 3,704 +0.00(+0.00%)
Sep 03, 2010 14.24 14.27 14.11 14.27 8,628 +0.03(+0.23%)
Sep 02, 2010 14.19 14.39 14.10 14.23 29,561 -0.05(-0.36%)
Sep 01, 2010 14.18 14.47 14.10 14.28 10,696 +0.05(+0.36%)
Aug 31, 2010 14.26 14.51 13.38 14.23 12,879 +0.21(+1.53%)
Aug 30, 2010 14.27 14.43 14.01 14.02 25,819 -0.39(-2.72%)
Aug 27, 2010 14.41 14.42 14.01 14.41 10,427 +0.22(+1.54%)
Aug 26, 2010 14.29 14.34 14.19 14.19 19,150 -0.20(-1.39%)
Aug 25, 2010 14.66 14.75 14.27 14.39 21,841 -0.40(-2.73%)
Aug 24, 2010 14.68 14.84 14.65 14.80 14,252 +0.06(+0.41%)
Aug 23, 2010 14.84 15.00 14.71 14.73 11,107 +0.04(+0.25%)
Aug 20, 2010 14.96 14.96 14.70 14.70 3,987 -0.27(-1.78%)
Aug 19, 2010 14.91 14.96 14.73 14.96 3,616 -0.02(-0.14%)
Aug 18, 2010 14.88 14.98 14.56 14.98 17,363 +0.11(+0.72%)
Aug 17, 2010 14.85 15.00 14.60 14.88 14,939 +0.03(+0.18%)
Aug 16, 2010 14.76 14.85 14.60 14.85 18,697 +0.12(+0.82%)
Aug 13, 2010 14.73 14.83 14.37 14.73 14,644 -0.08(-0.55%)
Aug 12, 2010 15.11 15.11 13.87 14.81 37,590 -0.22(-1.43%)
Aug 11, 2010 15.14 15.14 15.01 15.03 12,036 -0.14(-0.94%)
Aug 10, 2010 14.93 15.17 14.79 15.17 14,298 -0.12(-0.81%)
Aug 09, 2010 15.24 15.37 15.01 15.29 7,399 -0.01(-0.05%)
Aug 06, 2010 15.30 15.42 15.10 15.30 7,484 +0.13(+0.88%)
Aug 05, 2010 15.17 15.17 15.17 15.17 613 +0.06(+0.42%)
Aug 04, 2010 15.17 15.33 14.91 15.10 8,735 +0.10(+0.64%)
Aug 03, 2010 15.14 15.33 14.85 15.01 21,731 -0.26(-1.71%)
Aug 02, 2010 15.15 15.33 14.72 15.27 16,082 +0.28(+1.85%)
Jul 30, 2010 14.99 14.99 14.67 14.99 11,696 +0.03(+0.22%)
Jul 29, 2010 14.84 14.96 14.74 14.96 8,245 +0.19(+1.29%)
Jul 28, 2010 14.88 14.88 14.68 14.77 5,517 -0.08(-0.51%)
Jul 27, 2010 14.84 14.84 14.64 14.84 15,532 +0.01(+0.04%)
Jul 26, 2010 14.54 14.84 14.54 14.84 24,285 +0.17(+1.17%)
Jul 23, 2010 14.54 14.82 14.54 14.67 11,230 +0.11(+0.78%)
Jul 22, 2010 14.84 14.88 14.50 14.55 32,159 -0.03(-0.22%)
Jul 21, 2010 14.80 14.80 14.58 14.58 3,393 -0.20(-1.38%)
Jul 20, 2010 14.42 14.84 14.31 14.79 14,084 +0.35(+2.43%)
Jul 19, 2010 14.57 14.88 14.44 14.44 6,047 -0.13(-0.91%)
Jul 16, 2010 14.57 14.88 14.57 14.57 4,844 -0.01(-0.09%)
Jul 15, 2010 14.75 14.83 14.58 14.58 14,887 -0.28(-1.85%)
Jul 14, 2010 14.86 14.86 14.70 14.86 12,650 +0.16(+1.10%)
Jul 13, 2010 14.67 14.75 14.67 14.70 12,881 +0.10(+0.69%)
Jul 12, 2010 14.43 14.60 14.16 14.60 15,035 -0.05(-0.35%)
Jul 09, 2010 14.65 14.66 14.13 14.65 25,485 +0.45(+3.17%)
Jul 08, 2010 14.07 14.42 14.07 14.20 27,290 -0.02(-0.11%)
Jul 07, 2010 14.29 14.29 14.07 14.22 7,571 +0.00(+0.02%)
Jul 06, 2010 14.61 14.61 14.02 14.21 52,131 -0.18(-1.24%)
Jul 02, 2010 14.39 14.42 14.11 14.39 12,949 +0.13(+0.94%)
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.