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 31, 2013 9.380 9.431 9.067 9.431 7,170 +0.22(+2.35%)
May 30, 2013 9.701 9.701 9.215 9.215 16,018 -0.19(-2.01%)
May 29, 2013 9.642 9.642 9.384 9.404 16,235 -0.13(-1.33%)
May 28, 2013 9.780 9.853 9.515 9.530 8,499 -0.34(-3.44%)
May 24, 2013 9.647 9.918 9.550 9.870 5,380 +0.19(+2.01%)
May 23, 2013 9.796 9.950 9.635 9.676 10,241 -0.12(-1.23%)
May 22, 2013 9.971 9.991 9.757 9.796 10,467 -0.18(-1.76%)
May 21, 2013 9.757 9.971 9.753 9.971 7,986 +0.04(+0.43%)
May 20, 2013 9.944 9.994 9.928 9.928 5,929 +0.00(+0.04%)
May 17, 2013 9.893 9.925 9.835 9.925 4,058 +0.06(+0.61%)
May 16, 2013 9.835 9.888 9.757 9.865 13,562 -0.18(-1.84%)
May 15, 2013 9.757 10.10 9.757 10.05 21,472 +0.19(+1.92%)
May 13, 2013 9.765 9.864 9.765 9.860 7,243 +0.00(+0.01%)
May 10, 2013 9.776 9.859 9.683 9.859 12,383 +0.05(+0.53%)
May 09, 2013 9.792 9.952 9.792 9.807 18,525 -0.08(-0.83%)
May 08, 2013 9.792 9.913 9.792 9.889 32,070 +0.06(+0.64%)
May 07, 2013 9.776 9.874 9.776 9.827 37,889 +0.03(+0.28%)
May 06, 2013 9.800 9.800 9.757 9.799 13,152 +0.04(+0.40%)
May 03, 2013 9.796 9.796 9.761 9.761 8,266 -0.03(-0.32%)
May 02, 2013 9.796 9.823 9.757 9.792 4,868 +0.03(+0.28%)
May 01, 2013 9.729 9.831 9.729 9.764 14,807 -0.09(-0.86%)
Apr 30, 2013 9.854 9.971 9.757 9.849 13,088 -0.12(-1.22%)
Apr 29, 2013 9.702 9.971 9.702 9.971 12,473 +0.21(+2.20%)
Apr 26, 2013 9.810 9.810 9.741 9.757 1,422 -0.01(-0.08%)
Apr 25, 2013 9.896 9.896 9.692 9.764 12,945 -0.02(-0.20%)
Apr 24, 2013 9.784 9.846 9.489 9.784 3,613 -0.13(-1.33%)
Apr 23, 2013 9.829 9.916 9.528 9.916 72,236 +0.07(+0.75%)
Apr 22, 2013 9.610 9.896 9.610 9.842 6,854 +0.24(+2.54%)
Apr 19, 2013 9.486 9.750 9.474 9.598 15,833 +0.12(+1.31%)
Apr 18, 2013 9.431 9.687 9.424 9.474 14,289 +0.04(+0.42%)
Apr 17, 2013 9.447 9.687 9.358 9.434 4,229 -0.16(-1.62%)
Apr 16, 2013 9.505 9.726 8.997 9.590 14,013 -0.10(-1.00%)
Apr 15, 2013 9.931 9.931 9.602 9.687 12,054 -0.27(-2.72%)
Apr 12, 2013 9.699 9.958 9.695 9.958 7,048 +0.14(+1.38%)
Apr 11, 2013 9.493 9.823 9.331 9.823 27,949 +0.41(+4.32%)
Apr 10, 2013 9.474 9.478 9.319 9.416 6,978 +0.04(+0.41%)
Apr 09, 2013 9.544 9.544 9.319 9.377 8,596 -0.20(-2.10%)
Apr 08, 2013 9.482 9.586 8.850 9.579 12,281 +0.26(+2.83%)
Apr 05, 2013 9.308 9.571 9.292 9.315 14,385 +0.02(+0.17%)
Apr 04, 2013 9.164 9.451 9.086 9.300 7,373 -0.00(-0.04%)
Apr 03, 2013 9.451 9.451 9.106 9.303 5,724 -0.19(-2.04%)
Apr 02, 2013 9.424 9.513 9.121 9.497 11,063 +0.09(+0.91%)
Apr 01, 2013 9.610 9.610 9.129 9.412 18,488 -0.14(-1.46%)
Mar 28, 2013 9.458 9.617 9.392 9.551 16,612 +0.15(+1.65%)
Mar 27, 2013 8.881 9.470 8.881 9.396 45,437 +0.48(+5.43%)
Mar 26, 2013 9.145 9.145 8.618 8.912 14,583 -0.13(-1.39%)
Mar 25, 2013 9.038 9.038 8.846 9.038 14,233 +0.08(+0.86%)
Mar 22, 2013 9.134 9.203 8.853 8.961 10,790 +0.04(+0.43%)
Mar 21, 2013 9.107 9.134 8.807 8.923 3,965 -0.18(-1.94%)
Mar 20, 2013 8.942 9.145 8.810 9.100 10,184 -0.01(-0.13%)
Mar 19, 2013 9.111 9.115 8.942 9.111 3,809 +0.03(+0.30%)
Mar 18, 2013 9.129 9.200 8.942 9.084 3,845 +0.26(+3.00%)
Mar 15, 2013 8.788 8.861 8.788 8.819 4,755 +0.07(+0.79%)
Mar 14, 2013 8.692 8.761 8.692 8.750 2,093 +0.03(+0.32%)
Mar 13, 2013 8.846 8.846 8.630 8.722 10,907 -0.07(-0.80%)
Mar 12, 2013 8.834 8.850 8.161 8.792 19,186 +0.10(+1.15%)
Mar 11, 2013 8.888 8.888 8.619 8.692 20,803 -0.13(-1.53%)
Mar 08, 2013 8.761 8.965 8.761 8.827 3,972 -0.08(-0.91%)
Mar 07, 2013 8.907 9.134 8.696 8.907 22,683 -0.32(-3.50%)
Mar 06, 2013 9.303 9.303 9.230 9.230 5,101 +0.00(+0.00%)
Mar 05, 2013 9.323 9.323 8.961 9.230 11,960 -0.08(-0.83%)
Mar 04, 2013 9.315 9.384 9.307 9.307 15,863 +0.07(+0.80%)
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.