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 (%)
Aug 31, 2009 8.655 9.290 8.655 9.104 43,614 +0.45(+5.19%)
Aug 28, 2009 8.513 8.692 8.469 8.655 36,474 +0.22(+2.57%)
Aug 27, 2009 8.206 8.438 8.206 8.438 20,576 +0.23(+2.83%)
Aug 26, 2009 7.825 8.216 7.825 8.206 100,190 +0.15(+1.92%)
Aug 25, 2009 7.986 8.051 7.790 8.051 22,110 +0.19(+2.36%)
Aug 24, 2009 7.773 7.890 7.695 7.866 41,718 +0.25(+3.25%)
Aug 21, 2009 7.689 8.113 7.618 7.618 42,497 -0.08(-1.01%)
Aug 20, 2009 7.553 7.695 7.527 7.695 10,995 +0.15(+2.05%)
Aug 19, 2009 7.584 7.587 7.509 7.540 6,216 -0.03(-0.38%)
Aug 18, 2009 7.509 7.587 7.509 7.569 8,722 +0.14(+1.84%)
Aug 17, 2009 7.503 7.510 7.355 7.432 13,159 -0.26(-3.42%)
Aug 14, 2009 7.695 7.695 7.460 7.695 13,692 +0.02(+0.20%)
Aug 13, 2009 7.680 7.680 7.590 7.680 23,315 +0.06(+0.81%)
Aug 12, 2009 7.695 7.742 7.618 7.618 25,979 -0.02(-0.32%)
Aug 11, 2009 7.618 7.742 7.584 7.643 31,475 +0.01(+0.10%)
Aug 10, 2009 7.822 7.946 7.587 7.635 25,562 -0.00(-0.04%)
Aug 07, 2009 7.587 7.845 7.581 7.638 38,137 +0.05(+0.67%)
Aug 06, 2009 7.633 7.633 7.339 7.587 38,056 +0.00(+0.00%)
Aug 05, 2009 7.745 7.745 7.540 7.587 76,746 -0.21(-2.75%)
Aug 04, 2009 8.017 8.017 7.633 7.802 34,375 +0.08(+1.02%)
Aug 03, 2009 7.547 7.726 7.500 7.723 66,322 +0.33(+4.44%)
Jul 31, 2009 7.448 7.491 7.392 7.395 19,507 -0.04(-0.50%)
Jul 30, 2009 7.581 7.581 7.389 7.432 14,208 +0.05(+0.63%)
Jul 29, 2009 7.432 7.463 7.339 7.386 96,554 -0.05(-0.62%)
Jul 28, 2009 7.584 7.584 7.311 7.432 12,926 +0.00(+0.00%)
Jul 27, 2009 7.432 7.587 7.423 7.432 18,955 +0.08(+1.05%)
Jul 24, 2009 7.426 7.711 7.355 7.355 72,916 -0.08(-1.04%)
Jul 23, 2009 7.218 7.432 7.218 7.432 21,338 +0.12(+1.60%)
Jul 22, 2009 7.256 7.315 7.153 7.315 5,812 +0.19(+2.66%)
Jul 21, 2009 7.116 7.277 7.116 7.125 16,798 +0.00(+0.04%)
Jul 20, 2009 7.401 7.401 7.122 7.122 29,334 -0.03(-0.43%)
Jul 17, 2009 7.460 7.460 7.153 7.153 2,260 -0.25(-3.35%)
Jul 16, 2009 7.129 7.401 7.129 7.401 10,559 +0.05(+0.63%)
Jul 15, 2009 7.029 7.602 7.005 7.355 34,139 +0.33(+4.63%)
Jul 14, 2009 7.125 7.203 7.014 7.029 27,610 -0.13(-1.82%)
Jul 13, 2009 7.432 7.432 7.150 7.160 6,116 -0.27(-3.67%)
Jul 10, 2009 7.509 7.509 7.184 7.432 18,745 -0.17(-2.24%)
Jul 09, 2009 7.742 7.742 7.510 7.602 28,443 -0.15(-1.93%)
Jul 08, 2009 8.089 8.163 7.742 7.752 24,994 -0.31(-3.83%)
Jul 07, 2009 8.054 8.061 8.051 8.061 5,489 -0.07(-0.88%)
Jul 06, 2009 8.287 8.578 8.129 8.132 10,963 -0.12(-1.46%)
Jul 02, 2009 8.324 8.383 8.253 8.253 6,458 -0.09(-1.04%)
Jul 01, 2009 8.401 8.401 8.327 8.339 2,260 +0.02(+0.19%)
Jun 30, 2009 8.346 8.413 8.324 8.324 9,526 -0.15(-1.75%)
Jun 29, 2009 8.398 8.474 8.375 8.473 4,843 +0.11(+1.33%)
Jun 26, 2009 8.361 8.361 8.361 8.361 322 -0.04(-0.52%)
Jun 25, 2009 8.652 8.655 8.404 8.404 13,724 +0.00(+0.02%)
Jun 24, 2009 8.364 8.680 8.364 8.403 6,820 +0.03(+0.41%)
Jun 23, 2009 8.364 8.578 8.361 8.369 12,271 -0.04(-0.46%)
Jun 22, 2009 8.408 8.422 8.408 8.408 2,906 +0.01(+0.11%)
Jun 19, 2009 8.516 8.536 8.398 8.398 6,610 -0.12(-1.38%)
Jun 18, 2009 8.479 8.578 8.361 8.516 17,437 -0.01(-0.14%)
Jun 17, 2009 8.578 8.578 8.528 8.528 5,115 -0.03(-0.41%)
Jun 16, 2009 8.423 8.584 8.408 8.562 9,058 +0.03(+0.36%)
Jun 15, 2009 8.562 8.578 8.438 8.531 19,614 -0.06(-0.72%)
Jun 12, 2009 8.665 8.732 8.460 8.593 9,836 -0.07(-0.82%)
Jun 11, 2009 8.671 8.686 8.640 8.665 10,333 +0.13(+1.56%)
Jun 10, 2009 8.547 8.651 8.370 8.531 4,843 +0.12(+1.44%)
Jun 09, 2009 8.562 8.790 8.389 8.411 18,542 -0.14(-1.59%)
Jun 08, 2009 8.782 8.782 8.516 8.547 13,692 -0.36(-4.00%)
Jun 05, 2009 8.965 8.965 8.767 8.903 11,586 -0.06(-0.69%)
Jun 04, 2009 8.764 8.965 8.671 8.965 12,836 +0.20(+2.30%)
Jun 03, 2009 8.671 8.795 8.516 8.764 10,269 -0.04(-0.42%)
Jun 02, 2009 8.863 8.863 8.612 8.801 3,229 -0.10(-1.15%)
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.