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 (%)
Sep 30, 2013 9.049 9.294 9.009 9.294 3,624 +0.08(+0.88%)
Sep 27, 2013 9.234 9.471 8.957 9.214 6,226 -0.20(-2.14%)
Sep 26, 2013 9.531 9.531 9.320 9.415 4,732 +0.02(+0.19%)
Sep 25, 2013 9.068 9.479 9.068 9.397 15,163 +0.28(+3.04%)
Sep 24, 2013 9.320 9.379 9.100 9.120 23,691 -0.31(-3.30%)
Sep 23, 2013 9.276 9.459 9.200 9.431 9,102 +0.24(+2.56%)
Sep 20, 2013 9.465 9.479 9.196 9.196 4,805 -0.26(-2.78%)
Sep 19, 2013 9.539 9.539 9.431 9.459 13,579 +0.06(+0.59%)
Sep 18, 2013 9.419 9.419 9.359 9.403 8,142 -0.02(-0.17%)
Sep 17, 2013 9.515 9.515 9.112 9.419 18,741 +0.08(+0.85%)
Sep 16, 2013 8.980 9.559 9.060 9.340 27,252 +0.36(+4.00%)
Sep 13, 2013 9.192 9.403 8.980 8.980 5,787 -0.27(-2.93%)
Sep 12, 2013 9.180 9.292 9.180 9.252 2,756 +0.19(+2.13%)
Sep 11, 2013 8.677 9.125 8.677 9.059 6,614 -0.04(-0.46%)
Sep 10, 2013 9.180 9.188 8.581 9.100 26,342 -0.08(-0.87%)
Sep 09, 2013 9.136 9.180 9.136 9.180 4,647 +0.04(+0.48%)
Sep 06, 2013 9.122 9.152 9.122 9.136 2,129 -0.03(-0.33%)
Sep 05, 2013 9.308 9.308 9.076 9.166 2,630 +0.03(+0.29%)
Sep 04, 2013 9.336 9.463 9.140 9.140 6,150 -0.24(-2.55%)
Sep 03, 2013 9.419 9.459 9.332 9.379 11,034 +0.07(+0.77%)
Aug 30, 2013 9.308 9.324 9.285 9.308 2,806 -0.06(-0.64%)
Aug 28, 2013 9.351 9.367 9.367 9.367 11,274 +0.20(+2.17%)
Aug 27, 2013 9.192 9.520 9.080 9.168 13,854 -0.04(-0.43%)
Aug 26, 2013 9.235 9.504 9.130 9.208 16,731 +0.03(+0.30%)
Aug 23, 2013 9.188 9.204 9.115 9.180 34,045 +0.01(+0.13%)
Aug 22, 2013 9.366 9.366 8.892 9.168 10,329 +0.08(+0.87%)
Aug 21, 2013 8.860 9.089 8.860 9.089 19,988 +0.27(+3.05%)
Aug 20, 2013 8.749 8.892 8.749 8.820 10,418 +0.18(+2.10%)
Aug 19, 2013 8.615 8.753 8.615 8.639 2,024 +0.02(+0.22%)
Aug 16, 2013 8.627 8.694 8.548 8.619 22,944 +0.09(+1.07%)
Aug 15, 2013 8.654 8.654 8.420 8.528 7,060 +0.14(+1.70%)
Aug 14, 2013 8.398 8.571 8.382 8.386 4,428 -0.09(-1.07%)
Aug 13, 2013 8.457 8.507 8.417 8.477 7,637 +0.06(+0.68%)
Aug 12, 2013 8.571 8.571 8.398 8.419 6,144 -0.15(-1.78%)
Aug 09, 2013 8.556 8.575 8.498 8.571 4,428 +0.06(+0.73%)
Aug 08, 2013 8.548 8.571 8.509 8.509 1,265 -0.13(-1.46%)
Aug 07, 2013 8.595 8.635 8.595 8.635 16,149 +0.04(+0.46%)
Aug 06, 2013 8.595 8.596 8.595 8.595 4,420 +0.11(+1.35%)
Aug 05, 2013 8.500 8.628 8.481 8.481 3,542 -0.21(-2.41%)
Aug 02, 2013 8.465 8.690 8.453 8.690 6,212 -0.14(-1.57%)
Aug 01, 2013 8.603 8.878 8.580 8.828 4,289 +0.24(+2.76%)
Jul 31, 2013 8.832 8.832 8.579 8.591 6,392 -0.20(-2.29%)
Jul 30, 2013 8.769 8.828 8.726 8.793 5,071 -0.10(-1.15%)
Jul 29, 2013 8.872 8.895 8.872 8.895 812 +0.24(+2.81%)
Jul 26, 2013 8.535 8.695 8.535 8.652 2,603 +0.10(+1.20%)
Jul 25, 2013 8.550 8.550 8.550 8.550 254 +0.00(+0.00%)
Jul 24, 2013 8.848 8.848 8.495 8.550 5,339 -0.00(-0.05%)
Jul 23, 2013 8.554 8.746 8.475 8.554 18,999 +0.07(+0.79%)
Jul 22, 2013 8.628 8.770 8.471 8.487 15,066 -0.14(-1.60%)
Jul 19, 2013 8.652 8.750 8.557 8.624 3,305 -0.14(-1.62%)
Jul 18, 2013 8.750 8.770 8.573 8.766 3,432 +0.04(+0.50%)
Jul 17, 2013 8.687 8.770 8.687 8.723 2,962 +0.13(+1.51%)
Jul 16, 2013 8.730 8.731 8.455 8.593 4,556 -0.17(-1.97%)
Jul 15, 2013 8.362 8.770 8.361 8.766 16,083 -0.04(-0.45%)
Jul 12, 2013 8.805 8.805 8.805 8.805 844 +0.41(+4.87%)
Jul 11, 2013 8.380 8.412 8.357 8.396 2,296 +0.04(+0.47%)
Jul 10, 2013 8.361 8.609 8.259 8.357 16,899 -0.04(-0.51%)
Jul 09, 2013 8.455 8.663 8.349 8.400 4,554 +0.04(+0.52%)
Jul 08, 2013 8.357 8.394 8.337 8.357 12,548 -0.02(-0.23%)
Jul 05, 2013 8.483 8.491 8.337 8.377 15,589 -0.16(-1.84%)
Jul 03, 2013 8.919 8.923 8.534 8.534 3,158 +0.00(+0.00%)
Jul 02, 2013 8.557 8.593 8.428 8.534 4,991 -0.07(-0.78%)
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.