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

Mesa Royalty Trust (NY: MTR )

8.390 -0.080 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2012 9.288 9.477 9.260 9.370 15,070 +0.13(+1.38%)
Sep 27, 2012 9.147 9.265 9.147 9.242 6,750 +0.04(+0.43%)
Sep 26, 2012 9.232 9.232 8.983 9.202 8,596 -0.03(-0.32%)
Sep 25, 2012 9.232 9.235 9.069 9.232 14,717 +0.13(+1.42%)
Sep 24, 2012 9.158 9.180 9.051 9.102 18,929 +0.21(+2.33%)
Sep 21, 2012 8.990 9.139 8.896 8.896 16,274 +0.02(+0.21%)
Sep 20, 2012 8.896 9.139 8.873 8.877 19,484 -0.02(-0.21%)
Sep 19, 2012 8.774 8.899 8.719 8.896 4,163 +0.12(+1.39%)
Sep 18, 2012 8.770 8.774 8.689 8.774 13,488 +0.00(+0.05%)
Sep 17, 2012 8.792 8.862 8.715 8.769 21,923 -0.00(-0.05%)
Sep 14, 2012 8.840 8.840 8.722 8.774 7,565 +0.01(+0.07%)
Sep 13, 2012 8.814 8.862 8.718 8.768 7,549 -0.10(-1.11%)
Sep 12, 2012 8.866 8.903 8.726 8.866 15,806 +0.11(+1.22%)
Sep 11, 2012 8.825 8.903 8.729 8.759 8,202 -0.05(-0.55%)
Sep 10, 2012 8.903 8.903 8.723 8.807 14,571 -0.13(-1.41%)
Sep 07, 2012 8.626 8.969 8.626 8.932 18,521 +0.31(+3.55%)
Sep 06, 2012 8.748 9.017 8.500 8.626 37,515 +0.16(+1.84%)
Sep 05, 2012 9.143 9.420 8.471 8.471 59,198 -0.91(-9.72%)
Sep 04, 2012 9.420 9.602 9.357 9.383 49,109 -0.04(-0.39%)
Aug 31, 2012 9.416 9.679 9.379 9.420 17,270 -0.21(-2.19%)
Aug 30, 2012 9.657 9.771 9.520 9.631 18,613 -0.07(-0.69%)
Aug 29, 2012 9.778 10.07 9.697 9.697 23,047 -0.12(-1.27%)
Aug 27, 2012 10.08 10.11 9.645 9.822 40,523 -0.26(-2.59%)
Aug 24, 2012 10.05 10.30 10.05 10.08 9,011 -0.22(-2.11%)
Aug 23, 2012 10.45 10.47 10.21 10.30 4,396 -0.00(-0.01%)
Aug 22, 2012 10.30 10.30 10.04 10.30 15,092 -0.01(-0.09%)
Aug 21, 2012 10.49 10.49 10.30 10.31 14,204 -0.10(-0.97%)
Aug 20, 2012 10.31 10.44 10.19 10.41 26,240 +0.10(+1.00%)
Aug 17, 2012 10.46 10.52 10.31 10.31 7,842 -0.08(-0.81%)
Aug 16, 2012 10.27 10.39 10.27 10.39 4,326 +0.21(+2.10%)
Aug 15, 2012 10.03 10.18 9.983 10.18 22,400 +0.16(+1.62%)
Aug 14, 2012 10.44 10.44 9.857 10.02 22,427 -0.43(-4.09%)
Aug 13, 2012 10.27 10.44 10.25 10.44 3,532 +0.05(+0.46%)
Aug 10, 2012 10.23 10.40 10.23 10.40 1,130 +0.01(+0.11%)
Aug 09, 2012 10.17 10.47 10.17 10.38 7,755 +0.20(+1.95%)
Aug 08, 2012 10.46 10.46 10.14 10.19 11,617 -0.39(-3.72%)
Aug 07, 2012 10.49 10.58 10.49 10.58 2,366 -0.04(-0.38%)
Aug 06, 2012 10.64 10.64 10.49 10.62 6,258 -0.04(-0.35%)
Aug 03, 2012 10.66 10.75 10.47 10.66 8,807 -0.15(-1.40%)
Aug 02, 2012 11.17 11.17 10.53 10.81 9,315 -0.40(-3.55%)
Aug 01, 2012 11.21 11.34 11.04 11.21 18,351 +0.06(+0.50%)
Jul 31, 2012 11.78 11.78 11.15 11.15 15,432 -0.28(-2.42%)
Jul 30, 2012 11.33 11.57 11.20 11.43 13,897 +0.27(+2.38%)
Jul 27, 2012 11.52 11.52 11.15 11.16 5,807 +0.00(+0.01%)
Jul 26, 2012 11.34 11.34 11.11 11.16 3,878 -0.06(-0.52%)
Jul 25, 2012 11.38 11.38 10.72 11.22 32,543 -0.29(-2.55%)
Jul 24, 2012 11.36 11.73 11.36 11.51 6,955 +0.23(+2.08%)
Jul 23, 2012 11.15 11.28 10.97 11.28 10,813 +0.13(+1.18%)
Jul 20, 2012 11.14 11.31 11.14 11.14 2,796 -0.03(-0.26%)
Jul 19, 2012 11.11 11.29 11.11 11.17 1,181 -0.22(-1.91%)
Jul 18, 2012 11.27 11.39 11.27 11.39 1,091 +0.07(+0.58%)
Jul 17, 2012 11.04 11.32 11.04 11.32 7,935 +0.29(+2.62%)
Jul 16, 2012 11.03 11.20 11.03 11.03 5,952 +0.03(+0.29%)
Jul 13, 2012 10.90 11.08 10.72 11.00 9,809 +0.00(+0.04%)
Jul 12, 2012 11.03 11.13 11.00 11.00 12,826 -0.07(-0.66%)
Jul 11, 2012 11.08 11.26 11.07 11.07 5,354 -0.24(-2.11%)
Jul 10, 2012 11.18 11.51 11.18 11.31 10,864 -0.05(-0.48%)
Jul 09, 2012 11.28 11.36 11.18 11.36 11,718 +0.26(+2.36%)
Jul 06, 2012 10.92 11.11 10.92 11.10 11,950 +0.20(+1.79%)
Jul 05, 2012 10.85 11.03 10.63 10.91 11,465 -0.09(-0.83%)
Jul 03, 2012 10.99 11.00 10.99 11.00 545 -0.07(-0.66%)
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.