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, 2013 9.186 9.202 8.938 8.991 6,941 -0.22(-2.38%)
Oct 30, 2013 9.011 9.210 8.906 9.210 3,400 +0.15(+1.70%)
Oct 29, 2013 9.121 9.442 8.970 9.056 17,606 -0.02(-0.22%)
Oct 28, 2013 8.985 9.076 8.874 9.076 5,020 +0.05(+0.58%)
Oct 25, 2013 8.874 9.076 8.874 9.023 3,346 +0.13(+1.50%)
Oct 24, 2013 8.882 9.122 8.878 8.890 10,970 -0.00(-0.04%)
Oct 23, 2013 8.894 8.894 8.828 8.894 10,903 -0.18(-1.96%)
Oct 22, 2013 9.039 9.106 8.882 9.072 9,976 -0.01(-0.08%)
Oct 21, 2013 9.015 9.132 8.979 9.080 12,658 +0.08(+0.94%)
Oct 18, 2013 8.891 8.995 8.834 8.995 5,721 +0.10(+1.18%)
Oct 17, 2013 8.834 8.890 8.834 8.890 2,603 +0.00(+0.00%)
Oct 16, 2013 8.717 9.015 8.717 8.890 10,707 -0.08(-0.85%)
Oct 15, 2013 8.951 8.991 8.717 8.967 1,819 +0.17(+1.97%)
Oct 14, 2013 8.963 9.015 8.592 8.793 14,188 -0.03(-0.37%)
Oct 11, 2013 8.898 8.955 8.793 8.826 8,924 -0.15(-1.71%)
Oct 10, 2013 9.007 9.007 8.834 8.979 2,776 +0.17(+1.88%)
Oct 09, 2013 9.015 9.015 8.813 8.813 3,004 -0.20(-2.18%)
Oct 08, 2013 8.975 9.078 8.955 9.010 5,196 -0.01(-0.10%)
Oct 07, 2013 9.112 9.112 8.967 9.019 11,684 -0.02(-0.18%)
Oct 04, 2013 9.015 9.035 9.015 9.035 495 +0.04(+0.49%)
Oct 03, 2013 8.975 9.032 8.959 8.991 4,685 -0.02(-0.27%)
Oct 02, 2013 9.039 9.265 8.926 9.015 5,446 +0.01(+0.13%)
Oct 01, 2013 8.955 9.027 8.918 9.003 6,403 -0.33(-3.59%)
Sep 30, 2013 9.092 9.338 9.051 9.338 3,607 +0.08(+0.88%)
Sep 27, 2013 9.277 9.515 8.999 9.257 6,197 -0.20(-2.14%)
Sep 26, 2013 9.576 9.576 9.363 9.459 4,710 +0.02(+0.19%)
Sep 25, 2013 9.111 9.523 9.111 9.441 15,092 +0.28(+3.04%)
Sep 24, 2013 9.363 9.423 9.143 9.163 23,581 -0.31(-3.30%)
Sep 23, 2013 9.319 9.503 9.243 9.475 9,060 +0.24(+2.56%)
Sep 20, 2013 9.510 9.524 9.239 9.239 4,783 -0.26(-2.78%)
Sep 19, 2013 9.584 9.584 9.475 9.503 13,516 +0.06(+0.59%)
Sep 18, 2013 9.463 9.463 9.403 9.447 8,104 -0.02(-0.17%)
Sep 17, 2013 9.560 9.560 9.155 9.463 18,653 +0.08(+0.85%)
Sep 16, 2013 9.022 9.604 9.102 9.383 27,125 +0.36(+4.00%)
Sep 13, 2013 9.235 9.447 9.022 9.022 5,760 -0.27(-2.93%)
Sep 12, 2013 9.223 9.336 9.223 9.295 2,743 +0.19(+2.13%)
Sep 11, 2013 8.718 9.167 8.718 9.101 6,583 -0.04(-0.46%)
Sep 10, 2013 9.223 9.231 8.621 9.143 26,220 -0.08(-0.87%)
Sep 09, 2013 9.179 9.223 9.179 9.223 4,626 +0.04(+0.48%)
Sep 06, 2013 9.165 9.195 9.165 9.179 2,119 -0.03(-0.33%)
Sep 05, 2013 9.351 9.351 9.119 9.209 2,618 +0.03(+0.29%)
Sep 04, 2013 9.379 9.508 9.183 9.183 6,122 -0.24(-2.55%)
Sep 03, 2013 9.463 9.503 9.376 9.423 10,982 +0.07(+0.77%)
Aug 30, 2013 9.351 9.367 9.329 9.351 2,793 -0.06(-0.64%)
Aug 28, 2013 9.395 9.411 9.411 9.411 11,222 +0.20(+2.17%)
Aug 27, 2013 9.235 9.564 9.123 9.211 13,790 -0.04(-0.43%)
Aug 26, 2013 9.279 9.548 9.173 9.251 16,653 +0.03(+0.30%)
Aug 23, 2013 9.231 9.247 9.158 9.223 33,886 +0.01(+0.13%)
Aug 22, 2013 9.410 9.410 8.933 9.211 10,281 +0.08(+0.87%)
Aug 21, 2013 8.901 9.132 8.901 9.132 19,895 +0.27(+3.05%)
Aug 20, 2013 8.790 8.933 8.790 8.862 10,369 +0.18(+2.10%)
Aug 19, 2013 8.656 8.794 8.656 8.679 2,014 +0.02(+0.22%)
Aug 16, 2013 8.667 8.735 8.588 8.660 22,837 +0.09(+1.07%)
Aug 15, 2013 8.695 8.695 8.460 8.568 7,027 +0.14(+1.70%)
Aug 14, 2013 8.437 8.611 8.421 8.425 4,407 -0.09(-1.07%)
Aug 13, 2013 8.496 8.546 8.457 8.516 7,601 +0.06(+0.68%)
Aug 12, 2013 8.611 8.611 8.437 8.458 6,115 -0.15(-1.78%)
Aug 09, 2013 8.596 8.615 8.538 8.611 4,407 +0.06(+0.73%)
Aug 08, 2013 8.588 8.611 8.549 8.549 1,259 -0.13(-1.46%)
Aug 07, 2013 8.635 8.675 8.635 8.675 16,074 +0.04(+0.46%)
Aug 06, 2013 8.635 8.636 8.635 8.635 4,400 +0.12(+1.35%)
Aug 05, 2013 8.540 8.668 8.520 8.520 3,526 -0.21(-2.41%)
Aug 02, 2013 8.504 8.731 8.492 8.731 6,183 -0.14(-1.57%)
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.