Mesa Royalty Trust (MTR)

27.98 -1.49  -5.06%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Mesa Royalty Trust Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 29.10 29.10 27.51 27.98 6121
May 29, 2012 29.67 29.90 29.05 29.47 5421
May 25, 2012 29.83 29.83 29.30 29.44 2028
May 24, 2012 30.47 30.49 30.00 30.15 3180
May 23, 2012 30.50 30.54 29.52 30.54 4379
May 22, 2012 30.73 30.75 30.20 30.50 3080
May 21, 2012 30.40 31.04 30.00 31.00 7547
May 18, 2012 31.94 32.15 31.36 31.50 2200
May 17, 2012 32.00 32.20 31.36 31.60 2395
May 16, 2012 31.91 32.50 31.22 32.20 1553
May 15, 2012 32.50 32.50 31.96 32.00 2324
May 14, 2012 33.66 33.66 32.50 32.50 2329
May 11, 2012 33.96 33.96 33.50 33.65 944.00
May 10, 2012 33.98 35.94 33.95 34.50 2189
May 9, 2012 33.69 33.86 33.69 33.80 3962
May 8, 2012 34.48 34.48 33.50 33.51 1743
May 7, 2012 34.71 35.22 34.07 34.55 2405
May 4, 2012 34.82 35.20 34.55 34.55 3407
May 3, 2012 33.61 35.00 33.32 34.60 8765
May 2, 2012 32.31 34.14 32.31 33.80 7692
May 1, 2012 31.79 32.75 31.79 32.75 10558
April 30, 2012 30.62 31.97 30.62 31.27 8254
April 27, 2012 31.03 31.35 30.51 31.23 3032
April 26, 2012 30.55 31.50 30.41 31.35 7952
April 25, 2012 29.96 31.34 29.50 31.25 12827
April 24, 2012 31.58 31.80 29.30 29.70 20915
April 23, 2012 33.12 33.20 31.25 31.45 25107
April 20, 2012 33.00 33.51 32.95 33.47 9021
April 19, 2012 34.00 34.00 32.60 33.00 18308
April 18, 2012 36.25 36.25 33.80 34.20 38271
April 17, 2012 37.01 37.64 37.00 37.14 5626
April 16, 2012 37.76 38.43 37.00 37.00 5312
April 13, 2012 37.87 38.34 37.76 37.76 2135
April 12, 2012 38.45 38.45 37.75 38.39 3263
April 11, 2012 39.10 39.50 38.45 38.58 2003
April 10, 2012 39.20 39.20 38.53 38.53 5092
April 9, 2012 38.88 39.26 38.70 39.22 3576
April 5, 2012 38.43 39.71 38.05 39.71 2542
April 4, 2012 38.00 38.59 38.00 38.28 3022
April 3, 2012 38.25 38.81 38.20 38.41 4787
April 2, 2012 38.89 39.00 38.06 38.25 12673
March 30, 2012 38.89 39.46 38.73 39.03 2118
March 29, 2012 39.28 39.29 38.78 38.80 2779
March 28, 2012 39.54 39.78 39.28 39.36 3727
March 27, 2012 41.51 41.51 39.60 39.80 8363
March 26, 2012 41.91 41.99 41.51 41.88 1715
March 23, 2012 42.75 42.75 42.00 42.00 2150
March 22, 2012 42.87 42.92 42.45 42.45 1397
March 21, 2012 42.45 42.70 42.00 42.70 571.00
March 20, 2012 42.28 42.99 42.28 42.45 3457
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MTR News

Financial Sector Wrap
May 03, 4:49PM Fox Business
Financial Sector Wrap
May 02, 4:48PM Fox Business
Financial Sector Wrap
Apr 24, 5:39PM Fox Business
$MTR forms bearish "Diamond Top" chart pattern. http://stks.co/36iz
about 64 days ago by RecogniaEvents
$MTR http://chart.ly/u5rfoee Monthly. $MTRN 20d x^ thru 50d imminent, Bullish. Doji for the month so far. Loitering on 61.8% fib.
about 397 days ago by 1nvestor
Adicionei um vídeo como favorito do YouTube -- Update $MTR - 21/07/2010 http://youtu.be/be0Q6q_22h8?a
about 679 days ago by arbf
Eu gostei de um vídeo do YouTube -- Update $MTR - 21/07/2010 http://youtu.be/be0Q6q_22h8?a
about 680 days ago by arbf

Recent Quotes

Symbol Price Chg Chg % Market Cap
MTR 27.98 -1.49 -5.06% 52.04M
MTOX 19.29 -0.69 -3.45% 172.45M
MTOR 5.41 -0.29 -5.09% 511.89M
MTN 43.16 -0.72 -1.64% 1.554B
MTL 5.52 -0.28 -4.83% 2.298B
MTG 2.48 -0.10 -3.88% 501.03M
MTEX 5.190 +0.69 +15.33% 13.75M
MTE 0.77 +0.01 +1.30% 242.55M
MTD 159.84 -6.66 -4.00% 5.046B
MHI 15.65 +0.00 +0.00%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close