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 (%)
Apr 30, 2009 8.584 8.683 8.449 8.486 4,317 -0.11(-1.24%)
Apr 29, 2009 8.485 8.686 8.485 8.593 1,614 +0.09(+1.06%)
Apr 28, 2009 8.178 8.730 8.178 8.504 14,660 -0.09(-1.04%)
Apr 27, 2009 8.370 8.593 8.367 8.593 8,111 +0.20(+2.43%)
Apr 24, 2009 8.658 8.658 8.389 8.389 3,390 +0.03(+0.34%)
Apr 23, 2009 8.386 8.395 8.361 8.361 6,006 -0.02(-0.19%)
Apr 22, 2009 8.367 8.624 8.361 8.377 11,722 +0.01(+0.15%)
Apr 21, 2009 8.547 8.949 8.361 8.364 13,143 -0.03(-0.33%)
Apr 20, 2009 8.674 8.674 8.392 8.392 8,718 -0.15(-1.81%)
Apr 17, 2009 8.516 8.624 8.438 8.547 24,242 -0.08(-0.90%)
Apr 16, 2009 8.785 8.785 8.624 8.624 5,977 +0.07(+0.87%)
Apr 15, 2009 8.191 8.801 7.989 8.550 32,731 +0.34(+4.19%)
Apr 14, 2009 8.183 8.373 8.051 8.206 4,998 -0.08(-0.97%)
Apr 13, 2009 8.516 9.038 8.203 8.287 16,017 -0.38(-4.43%)
Apr 09, 2009 9.151 9.151 8.516 8.671 17,760 -0.01(-0.07%)
Apr 08, 2009 8.593 8.736 8.330 8.677 16,533 +0.01(+0.07%)
Apr 07, 2009 8.671 8.833 8.671 8.671 6,619 -0.20(-2.27%)
Apr 06, 2009 8.516 8.980 8.516 8.872 8,373 +0.20(+2.32%)
Apr 03, 2009 8.361 8.790 8.358 8.671 2,906 +0.31(+3.70%)
Apr 02, 2009 8.361 8.361 8.361 8.361 968 +0.00(+0.00%)
Apr 01, 2009 7.753 8.423 7.753 8.361 10,130 +0.22(+2.66%)
Mar 31, 2009 8.671 8.671 7.773 8.144 7,750 +0.40(+5.20%)
Mar 30, 2009 7.745 8.002 7.680 7.742 29,925 -1.01(-11.50%)
Mar 26, 2009 8.361 8.826 8.361 8.748 8,002 +0.59(+7.21%)
Mar 25, 2009 8.253 8.531 7.897 8.160 5,166 +0.26(+3.33%)
Mar 24, 2009 8.934 8.934 7.897 7.897 7,750 -0.34(-4.17%)
Mar 23, 2009 8.980 8.980 8.240 8.240 27,623 -0.02(-0.22%)
Mar 20, 2009 8.624 8.671 7.918 8.258 13,449 -0.03(-0.31%)
Mar 19, 2009 7.819 8.284 7.804 8.284 13,310 +0.54(+7.00%)
Mar 18, 2009 7.850 8.129 7.122 7.742 13,885 +0.02(+0.20%)
Mar 17, 2009 7.890 7.996 7.370 7.726 7,427 -0.54(-6.48%)
Mar 16, 2009 7.596 8.284 7.596 8.262 20,883 +1.02(+14.07%)
Mar 13, 2009 7.401 8.185 7.122 7.243 0 +0.12(+1.70%)
Mar 12, 2009 7.308 7.432 6.912 7.122 10,010 -0.05(-0.65%)
Mar 11, 2009 7.417 7.525 7.125 7.169 12,594 +0.05(+0.65%)
Mar 10, 2009 6.119 7.431 6.119 7.122 13,330 +0.86(+13.78%)
Mar 09, 2009 6.537 6.537 6.023 6.260 11,337 -0.09(-1.40%)
Mar 06, 2009 6.178 6.348 6.051 6.348 0 +0.31(+5.13%)
Mar 05, 2009 6.653 6.813 6.039 6.039 7,427 -0.47(-7.19%)
Mar 04, 2009 6.183 6.791 5.961 6.506 11,008 +0.62(+10.58%)
Mar 02, 2009 6.741 7.023 5.884 5.884 23,008 -1.17(-16.57%)
Feb 27, 2009 7.144 7.274 6.580 7.052 0 -0.22(-3.05%)
Feb 26, 2009 7.221 7.887 6.348 7.274 29,967 +0.20(+2.80%)
Feb 25, 2009 5.651 7.076 5.599 7.076 18,894 +1.43(+25.28%)
Feb 24, 2009 6.193 6.193 4.645 5.648 108,247 -0.55(-8.80%)
Feb 23, 2009 7.574 7.804 6.178 6.193 34,562 -1.08(-14.89%)
Feb 20, 2009 7.742 8.175 7.048 7.277 0 -0.77(-9.62%)
Feb 19, 2009 7.581 8.253 7.581 8.051 6,297 +0.45(+5.95%)
Feb 18, 2009 8.980 8.980 7.587 7.599 29,502 -1.23(-13.89%)
Feb 17, 2009 8.980 8.994 8.826 8.826 10,818 -0.15(-1.72%)
Feb 13, 2009 9.290 9.405 8.748 8.980 18,590 -0.31(-3.33%)
Feb 12, 2009 9.916 9.955 9.290 9.290 21,313 -1.05(-10.18%)
Feb 11, 2009 10.68 11.07 9.234 10.34 20,021 -0.06(-0.60%)
Feb 10, 2009 10.53 11.21 10.40 10.40 6,458 -0.15(-1.47%)
Feb 09, 2009 10.62 10.84 10.39 10.56 8,121 -0.28(-2.57%)
Feb 06, 2009 10.68 10.84 10.16 10.84 11,919 +0.30(+2.85%)
Feb 05, 2009 10.50 10.77 10.50 10.54 11,302 +0.02(+0.23%)
Feb 04, 2009 10.68 10.80 10.50 10.51 11,389 -0.29(-2.72%)
Feb 03, 2009 10.80 10.82 10.50 10.81 3,875 +0.24(+2.32%)
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.