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 (%)
May 29, 2009 8.175 8.500 8.147 8.485 17,518 +0.31(+3.79%)
May 28, 2009 8.054 8.175 8.054 8.175 6,458 +0.06(+0.76%)
May 27, 2009 8.485 8.485 8.058 8.113 13,359 -0.39(-4.64%)
May 22, 2009 8.510 8.508 8.508 8.508 13,562 +0.04(+0.46%)
May 21, 2009 8.584 8.702 8.389 8.469 81,929 -0.02(-0.25%)
May 20, 2009 8.618 8.618 8.408 8.491 28,262 -0.24(-2.70%)
May 19, 2009 8.630 8.807 8.408 8.727 36,177 -0.02(-0.24%)
May 18, 2009 8.507 8.748 8.442 8.748 9,729 +0.07(+0.86%)
May 15, 2009 9.008 9.112 8.674 8.674 41,353 -0.55(-5.94%)
May 14, 2009 8.857 9.222 8.857 9.222 8,073 +0.37(+4.13%)
May 13, 2009 8.832 9.290 8.832 8.857 8,718 -0.56(-5.92%)
May 12, 2009 9.135 9.600 9.135 9.414 6,619 +0.36(+3.93%)
May 11, 2009 9.445 9.451 9.058 9.058 8,396 -0.67(-6.85%)
May 08, 2009 9.290 9.724 9.247 9.724 10,685 +0.60(+6.55%)
May 07, 2009 8.748 9.337 8.717 9.126 7,750 +0.41(+4.73%)
May 06, 2009 8.547 8.714 8.547 8.714 8,557 +0.12(+1.44%)
May 05, 2009 8.414 8.624 8.414 8.590 10,659 -0.08(-0.93%)
May 04, 2009 8.671 8.671 8.573 8.671 28,410 +0.22(+2.56%)
May 01, 2009 8.584 8.748 8.439 8.454 9,293 -0.03(-0.38%)
Apr 30, 2009 8.584 8.683 8.449 8.486 4,317 -0.11(-1.24%)
Apr 29, 2009 8.485 8.686 8.485 8.593 1,614 +0.09(+1.06%)
Apr 28, 2009 8.178 8.730 8.178 8.504 14,660 -0.09(-1.04%)
Apr 27, 2009 8.370 8.593 8.367 8.593 8,111 +0.20(+2.43%)
Apr 24, 2009 8.658 8.658 8.389 8.389 3,390 +0.03(+0.34%)
Apr 23, 2009 8.386 8.395 8.361 8.361 6,006 -0.02(-0.19%)
Apr 22, 2009 8.367 8.624 8.361 8.377 11,722 +0.01(+0.15%)
Apr 21, 2009 8.547 8.949 8.361 8.364 13,143 -0.03(-0.33%)
Apr 20, 2009 8.674 8.674 8.392 8.392 8,718 -0.15(-1.81%)
Apr 17, 2009 8.516 8.624 8.438 8.547 24,242 -0.08(-0.90%)
Apr 16, 2009 8.785 8.785 8.624 8.624 5,977 +0.07(+0.87%)
Apr 15, 2009 8.191 8.801 7.989 8.550 32,731 +0.34(+4.19%)
Apr 14, 2009 8.183 8.373 8.051 8.206 4,998 -0.08(-0.97%)
Apr 13, 2009 8.516 9.038 8.203 8.287 16,017 -0.38(-4.43%)
Apr 09, 2009 9.151 9.151 8.516 8.671 17,760 -0.01(-0.07%)
Apr 08, 2009 8.593 8.736 8.330 8.677 16,533 +0.01(+0.07%)
Apr 07, 2009 8.671 8.833 8.671 8.671 6,619 -0.20(-2.27%)
Apr 06, 2009 8.516 8.980 8.516 8.872 8,373 +0.20(+2.32%)
Apr 03, 2009 8.361 8.790 8.358 8.671 2,906 +0.31(+3.70%)
Apr 02, 2009 8.361 8.361 8.361 8.361 968 +0.00(+0.00%)
Apr 01, 2009 7.753 8.423 7.753 8.361 10,130 +0.22(+2.66%)
Mar 31, 2009 8.671 8.671 7.773 8.144 7,750 +0.40(+5.20%)
Mar 30, 2009 7.745 8.002 7.680 7.742 29,925 -1.01(-11.50%)
Mar 26, 2009 8.361 8.826 8.361 8.748 8,002 +0.59(+7.21%)
Mar 25, 2009 8.253 8.531 7.897 8.160 5,166 +0.26(+3.33%)
Mar 24, 2009 8.934 8.934 7.897 7.897 7,750 -0.34(-4.17%)
Mar 23, 2009 8.980 8.980 8.240 8.240 27,623 -0.02(-0.22%)
Mar 20, 2009 8.624 8.671 7.918 8.258 13,449 -0.03(-0.31%)
Mar 19, 2009 7.819 8.284 7.804 8.284 13,310 +0.54(+7.00%)
Mar 18, 2009 7.850 8.129 7.122 7.742 13,885 +0.02(+0.20%)
Mar 17, 2009 7.890 7.996 7.370 7.726 7,427 -0.54(-6.48%)
Mar 16, 2009 7.596 8.284 7.596 8.262 20,883 +1.02(+14.07%)
Mar 13, 2009 7.401 8.185 7.122 7.243 0 +0.12(+1.70%)
Mar 12, 2009 7.308 7.432 6.912 7.122 10,010 -0.05(-0.65%)
Mar 11, 2009 7.417 7.525 7.125 7.169 12,594 +0.05(+0.65%)
Mar 10, 2009 6.119 7.431 6.119 7.122 13,330 +0.86(+13.78%)
Mar 09, 2009 6.537 6.537 6.023 6.260 11,337 -0.09(-1.40%)
Mar 06, 2009 6.178 6.348 6.051 6.348 0 +0.31(+5.13%)
Mar 05, 2009 6.653 6.813 6.039 6.039 7,427 -0.47(-7.19%)
Mar 04, 2009 6.183 6.791 5.961 6.506 11,008 +0.62(+10.58%)
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.