Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 11:38AM ET - U.S. Markets close in 4 hours and 22 minutes. Dow  0.53% Nasdaq  0.61%

Mesa Royalty Trust (MTR)

At 11:05AM ET: 43.4499   0.0499 (0.11%)

MORE ON MTR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 41.63 43.49 41.50 43.40 9,200 43.40 20-Nov-09 40.58 41.50 40.58 41.35 5,800 41.35 19-Nov-09 42.10 42.10 40.61 40.80 4,800 40.80 18-Nov-09 41.45 42.91 41.45 41.74 6,900 41.74 17-Nov-09 39.82 41.98 39.81 41.04 7,400 41.04 16-Nov-09 38.30 40.00 38.30 40.00 16,800 40.00 13-Nov-09 39.40 39.61 38.33 38.33 2,400 38.33 12-Nov-09 38.93 40.24 38.15 39.82 17,200 39.82 11-Nov-09 37.21 38.85 37.00 38.50 9,200 38.50 10-Nov-09 37.31 37.63 36.88 37.00 3,200 37.00 9-Nov-09 37.07 37.29 37.07 37.29 500 37.29 6-Nov-09 37.50 37.50 37.32 37.40 1,900 37.40 5-Nov-09 37.42 37.42 36.85 37.29 8,000 37.29 4-Nov-09 36.00 36.98 36.00 36.90 3,700 36.90 3-Nov-09 36.83 37.70 36.01 36.25 10,800 36.25 2-Nov-09 36.36 37.32 36.10 36.15 8,400 36.15 30-Oct-09 36.01 36.44 36.00 36.00 4,800 36.00 29-Oct-09 35.52 37.00 35.50 36.00 3,700 36.00 28-Oct-09 36.99 37.64 35.50 35.80 3,200 35.80 28-Oct-09 $ 0.242 Dividend 27-Oct-09 36.70 37.10 36.15 36.95 4,000 36.71 26-Oct-09 36.26 36.60 36.25 36.25 3,400 36.01 23-Oct-09 36.20 37.00 35.41 36.00 4,200 35.76 22-Oct-09 35.49 35.50 34.48 35.40 7,500 35.17 21-Oct-09 35.84 36.35 35.46 35.50 14,400 35.27 20-Oct-09 36.70 36.70 35.80 35.80 3,600 35.57 19-Oct-09 35.27 36.85 35.27 35.93 3,900 35.69 16-Oct-09 36.00 36.85 35.53 36.17 3,800 35.93 15-Oct-09 37.20 37.51 36.14 36.60 17,400 36.36 14-Oct-09 36.75 36.85 35.86 36.64 9,000 36.40 13-Oct-09 34.98 36.50 34.75 36.49 7,100 36.25 12-Oct-09 32.51 35.50 32.51 35.50 6,500 35.27 9-Oct-09 33.40 34.00 33.38 33.54 900 33.32 8-Oct-09 32.46 33.50 32.25 33.25 2,100 33.03 7-Oct-09 34.50 34.94 33.00 33.00 4,900 32.78 6-Oct-09 34.00 35.00 34.00 34.12 1,900 33.90 5-Oct-09 32.14 33.69 32.14 33.69 1,900 33.47 2-Oct-09 33.00 34.19 33.00 33.25 900 33.03 1-Oct-09 33.95 34.75 33.75 33.75 2,000 33.53 30-Sep-09 32.52 33.95 32.20 33.95 10,500 33.73 29-Sep-09 32.00 32.60 31.90 32.04 5,500 31.83 28-Sep-09 30.50 32.40 29.55 32.00 14,400 31.79 28-Sep-09 $ 0.152 Dividend 25-Sep-09 33.40 33.40 30.74 31.63 17,600 31.27 24-Sep-09 33.96 33.96 33.00 33.80 2,300 33.42 23-Sep-09 35.20 35.90 33.96 33.96 10,800 33.58 22-Sep-09 34.82 35.90 34.80 35.42 9,100 35.02 21-Sep-09 33.40 34.99 33.40 33.84 4,300 33.46 18-Sep-09 33.95 33.95 33.00 33.46 5,000 33.08 17-Sep-09 33.95 34.75 33.95 34.30 3,600 33.91 16-Sep-09 34.75 34.88 34.01 34.40 3,200 34.01 15-Sep-09 32.05 34.95 32.00 33.89 10,300 33.51 14-Sep-09 34.60 34.70 32.51 34.05 12,100 33.66 11-Sep-09 34.50 35.22 34.50 34.60 7,600 34.21 10-Sep-09 34.15 34.55 33.20 34.50 9,800 34.11 9-Sep-09 33.28 34.72 33.28 33.45 24,100 33.07 8-Sep-09 29.10 34.50 28.94 33.36 21,800 32.98 4-Sep-09 27.55 28.95 27.44 28.94 9,900 28.61 3-Sep-09 26.65 27.50 26.65 27.07 2,500 26.76 2-Sep-09 26.80 27.90 26.00 26.45 5,700 26.15 1-Sep-09 29.52 30.48 26.79 26.79 10,100 26.49 31-Aug-09 27.95 30.00 27.95 29.40 13,600 29.07 28-Aug-09 27.49 28.07 27.35 27.95 11,300 27.63 27-Aug-09 26.50 27.25 26.50 27.25 6,400 26.94 27-Aug-09 $ 0.157 Dividend 26-Aug-09 25.27 26.53 25.27 26.50 30,700 26.04 25-Aug-09 25.79 26.00 25.16 26.00 6,900 25.55 24-Aug-09 25.10 25.48 24.85 25.40 13,000 24.96 21-Aug-09 24.83 26.20 24.60 24.60 13,200 24.18 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions