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

Mesa Royalty Trust (NY: MTR )

9.000 -0.165 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2012 10.13 10.13 9.282 9.710 50,212 +0.08(+0.79%)
Oct 26, 2012 9.425 9.633 9.633 9.633 3,749 +0.12(+1.31%)
Oct 25, 2012 9.686 9.686 9.391 9.509 14,783 -0.08(-0.88%)
Oct 24, 2012 10.07 10.07 9.522 9.593 20,932 -0.44(-4.39%)
Oct 23, 2012 10.07 10.08 9.932 10.03 7,201 -0.09(-0.85%)
Oct 19, 2012 10.23 10.23 10.11 10.12 15,613 -0.13(-1.28%)
Oct 18, 2012 10.08 10.25 10.08 10.25 14,791 +0.17(+1.67%)
Oct 17, 2012 10.000 10.11 9.992 10.08 7,056 +0.10(+0.97%)
Oct 16, 2012 9.869 10.04 9.869 9.985 4,702 +0.12(+1.25%)
Oct 15, 2012 10.04 10.04 9.861 9.861 18,631 -0.18(-1.79%)
Oct 12, 2012 9.973 10.04 9.966 10.04 9,108 +0.07(+0.71%)
Oct 11, 2012 9.962 10.08 9.962 9.970 11,167 -0.04(-0.37%)
Oct 10, 2012 9.708 10.01 9.686 10.01 8,797 +0.31(+3.20%)
Oct 09, 2012 9.593 9.696 9.492 9.696 15,693 -0.00(-0.05%)
Oct 08, 2012 9.473 9.705 9.473 9.701 1,925 +0.22(+2.28%)
Oct 05, 2012 9.510 9.510 9.469 9.484 5,824 -0.10(-1.05%)
Oct 04, 2012 9.675 9.675 9.469 9.585 21,106 -0.09(-0.93%)
Oct 03, 2012 9.555 9.675 9.555 9.675 7,688 +0.17(+1.81%)
Oct 02, 2012 9.555 9.559 9.413 9.502 6,132 +0.04(+0.43%)
Oct 01, 2012 9.548 9.548 9.391 9.462 8,717 +0.05(+0.51%)
Sep 28, 2012 9.331 9.522 9.303 9.413 15,000 +0.13(+1.38%)
Sep 27, 2012 9.189 9.309 9.189 9.285 6,719 +0.04(+0.43%)
Sep 26, 2012 9.275 9.275 9.025 9.245 8,556 -0.03(-0.32%)
Sep 25, 2012 9.275 9.279 9.112 9.275 14,649 +0.13(+1.42%)
Sep 24, 2012 9.201 9.223 9.093 9.145 18,841 +0.21(+2.33%)
Sep 21, 2012 9.032 9.182 8.937 8.937 16,198 +0.02(+0.21%)
Sep 20, 2012 8.937 9.182 8.915 8.919 19,394 -0.02(-0.21%)
Sep 19, 2012 8.815 8.941 8.760 8.937 4,143 +0.12(+1.39%)
Sep 18, 2012 8.811 8.815 8.729 8.815 13,426 +0.00(+0.05%)
Sep 17, 2012 8.833 8.903 8.755 8.810 21,821 -0.00(-0.05%)
Sep 14, 2012 8.881 8.881 8.763 8.815 7,530 +0.01(+0.07%)
Sep 13, 2012 8.855 8.904 8.759 8.809 7,514 -0.10(-1.11%)
Sep 12, 2012 8.907 8.945 8.766 8.907 15,732 +0.11(+1.22%)
Sep 11, 2012 8.867 8.945 8.770 8.800 8,163 -0.05(-0.55%)
Sep 10, 2012 8.945 8.945 8.763 8.848 14,503 -0.13(-1.41%)
Sep 07, 2012 8.666 9.011 8.666 8.974 18,434 +0.31(+3.55%)
Sep 06, 2012 8.789 9.060 8.540 8.667 37,341 +0.16(+1.84%)
Sep 05, 2012 9.186 9.464 8.510 8.510 58,923 -0.92(-9.72%)
Sep 04, 2012 9.464 9.647 9.401 9.427 48,881 -0.04(-0.39%)
Aug 31, 2012 9.460 9.724 9.423 9.464 17,190 -0.21(-2.19%)
Aug 30, 2012 9.702 9.817 9.564 9.676 18,526 -0.07(-0.69%)
Aug 29, 2012 9.824 10.12 9.743 9.743 22,939 -0.12(-1.27%)
Aug 27, 2012 10.13 10.16 9.690 9.867 40,334 -0.26(-2.59%)
Aug 24, 2012 10.10 10.35 10.09 10.13 8,969 -0.22(-2.11%)
Aug 23, 2012 10.50 10.52 10.26 10.35 4,376 -0.00(-0.01%)
Aug 22, 2012 10.35 10.35 10.09 10.35 15,022 -0.01(-0.09%)
Aug 21, 2012 10.54 10.54 10.35 10.36 14,138 -0.10(-0.97%)
Aug 20, 2012 10.36 10.49 10.23 10.46 26,117 +0.10(+1.00%)
Aug 17, 2012 10.51 10.57 10.36 10.36 7,806 -0.09(-0.81%)
Aug 16, 2012 10.32 10.44 10.32 10.44 4,306 +0.21(+2.10%)
Aug 15, 2012 10.07 10.23 10.03 10.23 22,296 +0.16(+1.62%)
Aug 14, 2012 10.48 10.48 9.903 10.06 22,323 -0.43(-4.09%)
Aug 13, 2012 10.31 10.49 10.30 10.49 3,516 +0.05(+0.46%)
Aug 10, 2012 10.27 10.44 10.27 10.44 1,125 +0.01(+0.11%)
Aug 09, 2012 10.22 10.52 10.22 10.43 7,719 +0.20(+1.95%)
Aug 08, 2012 10.51 10.51 10.19 10.23 11,563 -0.40(-3.72%)
Aug 07, 2012 10.54 10.63 10.54 10.63 2,355 -0.04(-0.38%)
Aug 06, 2012 10.69 10.69 10.54 10.67 6,229 -0.04(-0.35%)
Aug 03, 2012 10.71 10.80 10.52 10.71 8,766 -0.15(-1.40%)
Aug 02, 2012 11.22 11.22 10.58 10.86 9,272 -0.40(-3.55%)
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.