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 (%)
Jul 31, 2013 8.874 8.874 8.619 8.631 6,362 -0.20(-2.29%)
Jul 30, 2013 8.810 8.869 8.766 8.834 5,047 -0.10(-1.15%)
Jul 29, 2013 8.913 8.937 8.913 8.937 808 +0.24(+2.81%)
Jul 26, 2013 8.575 8.736 8.575 8.692 2,591 +0.10(+1.20%)
Jul 25, 2013 8.590 8.590 8.590 8.590 253 +0.00(+0.00%)
Jul 24, 2013 8.890 8.890 8.534 8.590 5,315 -0.00(-0.05%)
Jul 23, 2013 8.594 8.787 8.515 8.594 18,911 +0.07(+0.79%)
Jul 22, 2013 8.668 8.811 8.511 8.526 14,995 -0.14(-1.60%)
Jul 19, 2013 8.692 8.791 8.598 8.665 3,290 -0.14(-1.62%)
Jul 18, 2013 8.791 8.811 8.613 8.807 3,416 +0.04(+0.50%)
Jul 17, 2013 8.728 8.811 8.728 8.763 2,948 +0.13(+1.51%)
Jul 16, 2013 8.771 8.771 8.495 8.633 4,535 -0.17(-1.97%)
Jul 15, 2013 8.401 8.811 8.400 8.807 16,008 -0.04(-0.45%)
Jul 12, 2013 8.846 8.846 8.846 8.846 840 +0.41(+4.87%)
Jul 11, 2013 8.420 8.451 8.396 8.436 2,285 +0.04(+0.47%)
Jul 10, 2013 8.400 8.649 8.297 8.396 16,820 -0.04(-0.51%)
Jul 09, 2013 8.495 8.703 8.388 8.439 4,532 +0.04(+0.52%)
Jul 08, 2013 8.396 8.433 8.376 8.396 12,490 -0.02(-0.23%)
Jul 05, 2013 8.522 8.530 8.376 8.416 15,517 -0.16(-1.84%)
Jul 03, 2013 8.961 8.965 8.574 8.574 3,143 +0.00(+0.00%)
Jul 02, 2013 8.598 8.633 8.467 8.574 4,968 -0.07(-0.78%)
Jul 01, 2013 8.601 8.925 8.601 8.641 4,808 -0.35(-3.87%)
Jun 28, 2013 9.139 9.143 8.598 8.989 9,364 +0.00(+0.00%)
Jun 27, 2013 8.929 9.151 8.898 8.989 19,812 +0.28(+3.27%)
Jun 26, 2013 8.424 8.870 8.424 8.704 4,196 +0.29(+3.39%)
Jun 25, 2013 8.450 8.646 8.395 8.418 8,541 -0.03(-0.37%)
Jun 24, 2013 8.835 8.835 8.442 8.450 8,839 -0.17(-1.92%)
Jun 21, 2013 8.740 8.847 8.450 8.615 5,463 +0.04(+0.46%)
Jun 20, 2013 8.567 8.740 8.426 8.575 15,216 -0.17(-1.93%)
Jun 19, 2013 8.646 8.744 8.646 8.744 2,671 -0.10(-1.16%)
Jun 18, 2013 8.454 8.847 8.454 8.847 13,030 +0.22(+2.55%)
Jun 17, 2013 8.563 8.646 8.560 8.626 10,203 -0.04(-0.41%)
Jun 14, 2013 8.587 8.693 8.560 8.662 4,661 -0.07(-0.77%)
Jun 13, 2013 8.567 8.744 8.548 8.729 1,926 -0.12(-1.33%)
Jun 12, 2013 8.843 8.846 8.633 8.846 2,686 +0.29(+3.35%)
Jun 11, 2013 8.607 8.846 8.560 8.560 1,536 +0.01(+0.14%)
Jun 10, 2013 8.450 8.685 8.450 8.548 3,964 +0.10(+1.16%)
Jun 07, 2013 8.929 9.000 8.450 8.450 21,719 -0.31(-3.54%)
Jun 06, 2013 8.905 8.924 8.760 8.760 3,396 +0.03(+0.32%)
Jun 05, 2013 8.882 8.960 8.316 8.733 25,376 -0.18(-2.02%)
Jun 04, 2013 8.752 9.018 8.744 8.913 16,549 +0.04(+0.43%)
Jun 03, 2013 9.330 9.330 8.819 8.874 13,969 -0.60(-6.35%)
May 31, 2013 9.424 9.475 9.110 9.475 7,137 +0.22(+2.35%)
May 30, 2013 9.746 9.746 9.258 9.258 15,943 -0.19(-2.01%)
May 29, 2013 9.688 9.688 9.428 9.448 16,160 -0.13(-1.33%)
May 28, 2013 9.826 9.899 9.559 9.575 8,459 -0.34(-3.44%)
May 24, 2013 9.693 9.964 9.595 9.916 5,355 +0.20(+2.01%)
May 23, 2013 9.842 9.997 9.680 9.721 10,193 -0.12(-1.23%)
May 22, 2013 10.02 10.04 9.803 9.842 10,418 -0.18(-1.76%)
May 21, 2013 9.802 10.02 9.798 10.02 7,949 +0.04(+0.43%)
May 20, 2013 9.991 10.04 9.975 9.975 5,901 +0.00(+0.04%)
May 17, 2013 9.940 9.971 9.881 9.971 4,039 +0.06(+0.61%)
May 16, 2013 9.881 9.934 9.802 9.911 13,499 -0.19(-1.84%)
May 15, 2013 9.802 10.15 9.802 10.10 21,372 +0.19(+1.92%)
May 13, 2013 9.810 9.910 9.810 9.906 7,210 +0.00(+0.01%)
May 10, 2013 9.822 9.905 9.728 9.905 12,326 +0.05(+0.53%)
May 09, 2013 9.838 9.998 9.838 9.853 18,439 -0.08(-0.83%)
May 08, 2013 9.838 9.960 9.838 9.936 31,920 +0.06(+0.64%)
May 07, 2013 9.822 9.920 9.822 9.873 37,712 +0.03(+0.28%)
May 06, 2013 9.845 9.845 9.802 9.845 13,091 +0.04(+0.40%)
May 03, 2013 9.842 9.842 9.806 9.806 8,227 -0.03(-0.32%)
May 02, 2013 9.842 9.869 9.802 9.838 4,845 +0.03(+0.28%)
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.