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

Mesa Royalty Trust (NY: MTR )

8.755 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2009 8.630 8.630 7.737 8.106 7,786 +0.40(+5.20%)
Mar 30, 2009 7.709 7.965 7.644 7.706 30,065 -1.00(-11.50%)
Mar 26, 2009 8.322 8.784 8.322 8.707 8,039 +0.59(+7.21%)
Mar 25, 2009 8.214 8.492 7.860 8.122 5,190 +0.26(+3.33%)
Mar 24, 2009 8.892 8.892 7.860 7.860 7,786 -0.34(-4.17%)
Mar 23, 2009 8.939 8.939 8.202 8.202 27,752 -0.02(-0.22%)
Mar 20, 2009 8.584 8.630 7.881 8.220 13,512 -0.03(-0.31%)
Mar 19, 2009 7.783 8.245 7.767 8.245 13,373 +0.54(+7.00%)
Mar 18, 2009 7.814 8.091 7.089 7.706 13,950 +0.02(+0.20%)
Mar 17, 2009 7.854 7.958 7.336 7.690 7,462 -0.53(-6.48%)
Mar 16, 2009 7.561 8.245 7.561 8.223 20,981 +1.01(+14.07%)
Mar 13, 2009 7.367 8.146 7.089 7.209 0 +0.12(+1.70%)
Mar 12, 2009 7.274 7.397 6.880 7.089 10,057 -0.05(-0.65%)
Mar 11, 2009 7.382 7.490 7.092 7.135 12,653 +0.05(+0.65%)
Mar 10, 2009 6.091 7.396 6.091 7.089 13,392 +0.86(+13.78%)
Mar 09, 2009 6.507 6.507 5.995 6.231 11,390 -0.09(-1.40%)
Mar 06, 2009 6.149 6.319 6.023 6.319 0 +0.31(+5.13%)
Mar 05, 2009 6.622 6.781 6.010 6.010 7,462 -0.47(-7.19%)
Mar 04, 2009 6.154 6.759 5.933 6.476 11,060 +0.62(+10.58%)
Mar 02, 2009 6.710 6.991 5.856 5.856 23,116 -1.16(-16.57%)
Feb 27, 2009 7.111 7.240 6.550 7.020 0 -0.22(-3.05%)
Feb 26, 2009 7.188 7.851 6.319 7.240 30,107 +0.20(+2.80%)
Feb 25, 2009 5.625 7.043 5.573 7.043 18,982 +1.42(+25.28%)
Feb 24, 2009 6.165 6.165 4.623 5.622 108,754 -0.54(-8.80%)
Feb 23, 2009 7.539 7.767 6.149 6.165 34,724 -1.08(-14.89%)
Feb 20, 2009 7.706 8.137 7.015 7.243 0 -0.77(-9.62%)
Feb 19, 2009 7.545 8.214 7.545 8.014 6,326 +0.45(+5.95%)
Feb 18, 2009 8.939 8.939 7.552 7.564 29,640 -1.22(-13.89%)
Feb 17, 2009 8.939 8.952 8.784 8.784 10,868 -0.15(-1.72%)
Feb 13, 2009 9.247 9.361 8.707 8.939 18,677 -0.31(-3.33%)
Feb 12, 2009 9.869 9.909 9.247 9.247 21,412 -1.05(-10.18%)
Feb 11, 2009 10.63 11.02 9.191 10.29 20,115 -0.06(-0.59%)
Feb 10, 2009 10.48 11.16 10.36 10.36 6,488 -0.15(-1.47%)
Feb 09, 2009 10.57 10.79 10.34 10.51 8,159 -0.28(-2.57%)
Feb 06, 2009 10.63 10.79 10.11 10.79 11,974 +0.30(+2.85%)
Feb 05, 2009 10.45 10.72 10.45 10.49 11,355 +0.02(+0.24%)
Feb 04, 2009 10.63 10.75 10.46 10.46 11,442 -0.29(-2.72%)
Feb 03, 2009 10.75 10.77 10.45 10.76 3,893 +0.24(+2.32%)
Feb 02, 2009 10.79 10.94 10.45 10.51 14,982 -0.04(-0.41%)
Jan 30, 2009 10.75 10.79 10.52 10.56 0 -0.23(-2.11%)
Jan 29, 2009 10.48 10.78 10.48 10.78 15,410 +0.06(+0.55%)
Jan 28, 2009 10.73 11.71 10.73 10.73 25,789 -0.52(-4.66%)
Jan 27, 2009 11.26 11.40 10.48 11.25 30,967 +0.35(+3.17%)
Jan 26, 2009 11.59 11.59 10.35 10.91 33,978 -0.81(-6.89%)
Jan 23, 2009 11.40 11.71 11.40 11.71 2,271 +0.15(+1.33%)
Jan 22, 2009 11.65 11.86 11.34 11.56 6,232 -0.51(-4.21%)
Jan 21, 2009 12.01 12.07 12.01 12.07 2,199 +0.33(+2.83%)
Jan 20, 2009 11.96 12.01 11.65 11.73 3,439 -0.22(-1.88%)
Jan 16, 2009 11.81 11.98 11.81 11.96 0 +0.11(+0.94%)
Jan 15, 2009 11.52 11.99 11.52 11.85 10,219 -0.17(-1.44%)
Jan 14, 2009 12.33 12.33 12.02 12.02 2,595 -0.23(-1.89%)
Jan 13, 2009 12.87 12.94 12.02 12.25 15,738 -0.42(-3.28%)
Jan 12, 2009 12.72 12.72 12.64 12.67 5,353 +0.06(+0.49%)
Jan 09, 2009 12.96 13.08 12.54 12.61 8,458 -0.34(-2.62%)
Jan 08, 2009 12.94 12.95 12.93 12.95 5,064 +0.31(+2.44%)
Jan 07, 2009 14.49 14.49 12.37 12.64 26,169 -1.62(-11.33%)
Jan 06, 2009 13.75 14.25 13.32 14.25 8,921 +0.55(+4.01%)
Jan 05, 2009 13.10 13.72 13.10 13.70 16,812 +0.65(+4.97%)
Jan 02, 2009 12.87 13.25 12.60 13.05 0 +0.73(+5.91%)
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.