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: 4:10 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 (%)
Nov 29, 2013 8.507 8.514 8.507 8.507 7,331 -0.01(-0.10%)
Nov 27, 2013 8.654 8.654 8.449 8.515 15,817 +0.02(+0.24%)
Nov 26, 2013 8.531 8.531 8.494 8.494 4,531 +0.03(+0.32%)
Nov 25, 2013 8.487 8.511 8.451 8.467 21,460 -0.02(-0.24%)
Nov 22, 2013 8.540 8.650 8.455 8.487 18,875 -0.04(-0.52%)
Nov 21, 2013 8.487 8.617 8.487 8.532 10,869 -0.04(-0.43%)
Nov 20, 2013 8.483 8.568 8.483 8.568 4,186 +0.04(+0.48%)
Nov 19, 2013 8.512 8.564 8.487 8.528 8,003 -0.01(-0.07%)
Nov 18, 2013 8.613 8.613 8.451 8.534 32,822 -0.09(-1.02%)
Nov 15, 2013 8.731 8.731 8.564 8.621 7,096 -0.09(-1.03%)
Nov 14, 2013 8.617 8.711 8.577 8.711 11,450 +0.01(+0.11%)
Nov 13, 2013 8.642 8.731 8.471 8.701 15,696 -0.03(-0.34%)
Nov 12, 2013 8.670 8.739 8.443 8.731 9,406 -0.12(-1.33%)
Nov 11, 2013 8.849 8.849 8.849 8.849 1,231 -0.01(-0.09%)
Nov 08, 2013 8.816 8.926 8.816 8.857 17,816 -0.03(-0.32%)
Nov 07, 2013 8.845 8.950 8.845 8.885 2,378 -0.03(-0.36%)
Nov 06, 2013 8.918 9.023 8.918 8.918 41,200 +0.00(+0.05%)
Nov 05, 2013 8.857 8.914 8.808 8.914 18,875 +0.06(+0.69%)
Nov 04, 2013 9.137 9.137 8.796 8.853 9,190 -0.27(-2.94%)
Nov 01, 2013 9.331 9.331 9.121 9.121 4,274 +0.13(+1.45%)
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%)
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.