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 (%)
Jan 31, 2013 9.417 9.527 9.253 9.307 17,748 -0.21(-2.20%)
Jan 30, 2013 9.501 9.516 9.366 9.516 9,594 +0.13(+1.42%)
Jan 29, 2013 9.360 9.498 9.341 9.382 14,045 +0.04(+0.43%)
Jan 28, 2013 9.475 9.551 9.324 9.342 28,503 +0.02(+0.20%)
Jan 25, 2013 9.323 9.323 9.213 9.323 9,050 +0.14(+1.51%)
Jan 24, 2013 9.115 9.475 9.009 9.185 25,200 +0.14(+1.52%)
Jan 23, 2013 9.024 9.274 9.024 9.047 11,617 +0.02(+0.17%)
Jan 22, 2013 8.971 9.096 8.907 9.032 21,052 +0.18(+2.01%)
Jan 18, 2013 8.717 8.938 8.717 8.853 5,002 +0.17(+2.01%)
Jan 17, 2013 8.509 8.679 8.467 8.679 15,385 +0.25(+2.91%)
Jan 16, 2013 8.270 8.528 8.270 8.434 10,501 +0.22(+2.68%)
Jan 15, 2013 8.274 8.334 8.213 8.213 9,947 -0.00(-0.02%)
Jan 14, 2013 8.281 8.285 8.202 8.214 8,319 +0.07(+0.86%)
Jan 11, 2013 8.152 8.296 8.145 8.145 10,923 -0.01(-0.12%)
Jan 10, 2013 8.111 8.224 8.054 8.154 7,955 -0.00(-0.03%)
Jan 09, 2013 8.076 8.209 8.032 8.157 10,868 +0.21(+2.58%)
Jan 08, 2013 8.042 8.280 7.705 7.951 18,134 -0.13(-1.59%)
Jan 07, 2013 7.883 8.171 7.883 8.080 18,342 +0.20(+2.50%)
Jan 04, 2013 7.682 7.959 7.682 7.883 31,559 +0.29(+3.84%)
Jan 03, 2013 7.372 7.675 7.372 7.591 20,530 +0.13(+1.73%)
Jan 02, 2013 7.288 7.466 7.277 7.463 30,567 +0.14(+1.97%)
Dec 31, 2012 7.110 7.330 7.106 7.319 55,717 +0.00(+0.05%)
Dec 28, 2012 7.481 7.580 7.315 7.315 74,369 -0.24(-3.17%)
Dec 27, 2012 7.694 7.900 7.523 7.554 47,073 -0.16(-2.08%)
Dec 26, 2012 7.643 7.771 7.643 7.714 16,515 +0.03(+0.40%)
Dec 24, 2012 7.722 7.722 7.605 7.684 10,597 +0.04(+0.54%)
Dec 21, 2012 7.537 7.711 7.537 7.643 15,657 +0.06(+0.83%)
Dec 20, 2012 7.624 7.722 7.530 7.580 9,224 -0.06(-0.83%)
Dec 19, 2012 7.793 7.805 7.605 7.643 14,568 -0.15(-1.93%)
Dec 18, 2012 7.756 7.906 7.756 7.793 34,717 -0.06(-0.72%)
Dec 17, 2012 7.718 7.850 7.665 7.850 49,408 +0.13(+1.71%)
Dec 14, 2012 7.756 7.891 7.665 7.718 49,293 -0.12(-1.54%)
Dec 13, 2012 7.771 7.839 7.718 7.839 18,990 -0.01(-0.10%)
Dec 12, 2012 7.846 7.865 7.688 7.846 43,955 -0.08(-1.00%)
Dec 11, 2012 7.760 7.992 7.760 7.925 10,863 +0.17(+2.18%)
Dec 10, 2012 7.760 7.944 7.722 7.756 34,738 -0.06(-0.76%)
Dec 07, 2012 7.888 7.930 7.726 7.815 17,777 -0.04(-0.49%)
Dec 06, 2012 7.921 7.921 7.718 7.854 36,643 -0.08(-1.00%)
Dec 05, 2012 7.997 8.068 7.918 7.933 10,919 -0.06(-0.80%)
Dec 04, 2012 8.072 8.136 7.918 7.997 15,697 -0.23(-2.79%)
Nov 30, 2012 8.272 8.275 8.076 8.226 10,573 +0.00(+0.00%)
Nov 29, 2012 8.264 8.264 8.072 8.226 16,895 +0.10(+1.20%)
Nov 28, 2012 8.264 8.351 8.129 8.129 18,698 -0.32(-3.80%)
Nov 27, 2012 8.524 8.733 8.296 8.450 25,511 -0.15(-1.74%)
Nov 26, 2012 8.446 8.767 8.285 8.599 11,720 -0.02(-0.22%)
Nov 23, 2012 8.646 8.786 8.469 8.618 12,303 +0.28(+3.40%)
Nov 21, 2012 8.379 8.595 8.335 8.335 9,762 +0.05(+0.64%)
Nov 20, 2012 8.225 8.401 8.175 8.281 5,635 -0.02(-0.27%)
Nov 19, 2012 8.076 8.364 8.076 8.304 28,862 +0.15(+1.88%)
Nov 16, 2012 8.154 8.169 7.945 8.151 31,224 -0.10(-1.19%)
Nov 15, 2012 8.225 8.407 8.225 8.248 12,228 -0.11(-1.29%)
Nov 14, 2012 8.330 8.532 8.263 8.356 29,870 +0.04(+0.50%)
Nov 13, 2012 7.851 8.315 7.851 8.314 29,889 +0.46(+5.83%)
Nov 12, 2012 9.010 9.010 7.646 7.856 47,264 -1.15(-12.81%)
Nov 09, 2012 8.973 9.126 8.838 9.010 22,873 +0.15(+1.64%)
Nov 08, 2012 9.571 9.740 8.767 8.865 76,479 -0.72(-7.53%)
Nov 07, 2012 9.728 9.857 9.586 9.586 16,804 -0.28(-2.88%)
Nov 06, 2012 9.781 9.870 9.721 9.870 6,914 +0.08(+0.80%)
Nov 05, 2012 9.672 9.908 9.672 9.792 5,539 +0.20(+2.11%)
Nov 02, 2012 9.609 10.08 9.590 9.590 23,847 -0.02(-0.18%)
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.