Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

8.465 -0.135 (-1.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 8.832 8.832 8.579 8.591 6,392 -0.20(-2.29%)
Jul 30, 2013 8.769 8.828 8.726 8.793 5,071 -0.10(-1.15%)
Jul 29, 2013 8.872 8.895 8.872 8.895 812 +0.24(+2.81%)
Jul 26, 2013 8.535 8.695 8.535 8.652 2,603 +0.10(+1.20%)
Jul 25, 2013 8.550 8.550 8.550 8.550 254 +0.00(+0.00%)
Jul 24, 2013 8.848 8.848 8.495 8.550 5,339 -0.00(-0.05%)
Jul 23, 2013 8.554 8.746 8.475 8.554 18,999 +0.07(+0.79%)
Jul 22, 2013 8.628 8.770 8.471 8.487 15,066 -0.14(-1.60%)
Jul 19, 2013 8.652 8.750 8.557 8.624 3,305 -0.14(-1.62%)
Jul 18, 2013 8.750 8.770 8.573 8.766 3,432 +0.04(+0.50%)
Jul 17, 2013 8.687 8.770 8.687 8.723 2,962 +0.13(+1.51%)
Jul 16, 2013 8.730 8.731 8.455 8.593 4,556 -0.17(-1.97%)
Jul 15, 2013 8.362 8.770 8.361 8.766 16,083 -0.04(-0.45%)
Jul 12, 2013 8.805 8.805 8.805 8.805 844 +0.41(+4.87%)
Jul 11, 2013 8.380 8.412 8.357 8.396 2,296 +0.04(+0.47%)
Jul 10, 2013 8.361 8.609 8.259 8.357 16,899 -0.04(-0.51%)
Jul 09, 2013 8.455 8.663 8.349 8.400 4,554 +0.04(+0.52%)
Jul 08, 2013 8.357 8.394 8.337 8.357 12,548 -0.02(-0.23%)
Jul 05, 2013 8.483 8.491 8.337 8.377 15,589 -0.16(-1.84%)
Jul 03, 2013 8.919 8.923 8.534 8.534 3,158 +0.00(+0.00%)
Jul 02, 2013 8.557 8.593 8.428 8.534 4,991 -0.07(-0.78%)
Jul 01, 2013 8.561 8.883 8.561 8.601 4,831 -0.35(-3.87%)
Jun 28, 2013 9.096 9.100 8.558 8.947 9,408 +0.00(+0.00%)
Jun 27, 2013 8.888 9.108 8.856 8.947 19,905 +0.28(+3.27%)
Jun 26, 2013 8.384 8.829 8.384 8.663 4,215 +0.28(+3.39%)
Jun 25, 2013 8.410 8.606 8.355 8.379 8,581 -0.03(-0.37%)
Jun 24, 2013 8.794 8.794 8.402 8.410 8,880 -0.16(-1.92%)
Jun 21, 2013 8.700 8.805 8.410 8.575 5,488 +0.04(+0.46%)
Jun 20, 2013 8.528 8.699 8.387 8.535 15,287 -0.17(-1.93%)
Jun 19, 2013 8.606 8.704 8.606 8.704 2,684 -0.10(-1.16%)
Jun 18, 2013 8.414 8.805 8.414 8.805 13,091 +0.22(+2.55%)
Jun 17, 2013 8.523 8.606 8.520 8.586 10,251 -0.04(-0.41%)
Jun 14, 2013 8.547 8.653 8.520 8.621 4,683 -0.07(-0.77%)
Jun 13, 2013 8.528 8.703 8.508 8.688 1,935 -0.12(-1.33%)
Jun 12, 2013 8.801 8.805 8.593 8.805 2,699 +0.29(+3.35%)
Jun 11, 2013 8.567 8.804 8.520 8.520 1,544 +0.01(+0.14%)
Jun 10, 2013 8.410 8.645 8.410 8.508 3,982 +0.10(+1.16%)
Jun 07, 2013 8.887 8.958 8.410 8.410 21,821 -0.31(-3.54%)
Jun 06, 2013 8.864 8.882 8.719 8.719 3,412 +0.03(+0.32%)
Jun 05, 2013 8.841 8.919 8.277 8.692 25,495 -0.18(-2.02%)
Jun 04, 2013 8.711 8.976 8.704 8.871 16,626 +0.04(+0.43%)
Jun 03, 2013 9.286 9.286 8.778 8.833 14,034 -0.60(-6.35%)
May 31, 2013 9.380 9.431 9.067 9.431 7,170 +0.22(+2.35%)
May 30, 2013 9.701 9.701 9.215 9.215 16,018 -0.19(-2.01%)
May 29, 2013 9.642 9.642 9.384 9.404 16,235 -0.13(-1.33%)
May 28, 2013 9.780 9.853 9.515 9.530 8,499 -0.34(-3.44%)
May 24, 2013 9.647 9.918 9.550 9.870 5,380 +0.19(+2.01%)
May 23, 2013 9.796 9.950 9.635 9.676 10,241 -0.12(-1.23%)
May 22, 2013 9.971 9.991 9.757 9.796 10,467 -0.18(-1.76%)
May 21, 2013 9.757 9.971 9.753 9.971 7,986 +0.04(+0.43%)
May 20, 2013 9.944 9.994 9.928 9.928 5,929 +0.00(+0.04%)
May 17, 2013 9.893 9.925 9.835 9.925 4,058 +0.06(+0.61%)
May 16, 2013 9.835 9.888 9.757 9.865 13,562 -0.18(-1.84%)
May 15, 2013 9.757 10.10 9.757 10.05 21,472 +0.19(+1.92%)
May 13, 2013 9.765 9.864 9.765 9.860 7,243 +0.00(+0.01%)
May 10, 2013 9.776 9.859 9.683 9.859 12,383 +0.05(+0.53%)
May 09, 2013 9.792 9.952 9.792 9.807 18,525 -0.08(-0.83%)
May 08, 2013 9.792 9.913 9.792 9.889 32,070 +0.06(+0.64%)
May 07, 2013 9.776 9.874 9.776 9.827 37,889 +0.03(+0.28%)
May 06, 2013 9.800 9.800 9.757 9.799 13,152 +0.04(+0.40%)
May 03, 2013 9.796 9.796 9.761 9.761 8,266 -0.03(-0.32%)
May 02, 2013 9.796 9.823 9.757 9.792 4,868 +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.