Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.656 9.656 9.443 9.543 9,921 +0.01(+0.13%)
Jan 30, 2014 9.648 9.648 9.254 9.531 12,374 -0.03(-0.31%)
Jan 29, 2014 9.598 9.623 9.480 9.560 9,712 +0.10(+1.01%)
Jan 28, 2014 9.405 9.526 9.280 9.465 18,860 +0.06(+0.63%)
Jan 27, 2014 9.509 9.567 9.289 9.405 45,425 -0.17(-1.73%)
Jan 24, 2014 9.390 9.571 9.280 9.571 58,793 +0.20(+2.13%)
Jan 23, 2014 9.239 9.409 9.239 9.372 35,155 +0.15(+1.63%)
Jan 22, 2014 9.151 9.293 9.014 9.222 16,200 +0.07(+0.82%)
Jan 21, 2014 9.301 9.301 9.064 9.147 30,126 -0.13(-1.39%)
Jan 17, 2014 9.268 9.276 9.276 9.276 32,920 -0.04(-0.40%)
Jan 16, 2014 9.155 9.313 9.051 9.313 28,102 +0.18(+2.01%)
Jan 15, 2014 9.144 9.155 8.859 9.130 9,316 +0.06(+0.62%)
Jan 14, 2014 8.677 9.076 8.718 9.074 23,688 +0.36(+4.08%)
Jan 13, 2014 8.731 8.872 8.718 8.718 20,831 -0.11(-1.21%)
Jan 10, 2014 8.768 8.825 8.739 8.825 2,991 -0.02(-0.27%)
Jan 09, 2014 9.010 9.133 8.839 8.849 3,465 -0.21(-2.28%)
Jan 08, 2014 9.051 9.110 9.010 9.056 4,099 -0.08(-0.84%)
Jan 07, 2014 9.248 9.248 9.077 9.132 5,483 -0.00(-0.05%)
Jan 06, 2014 9.280 9.280 8.947 9.136 4,647 +0.09(+0.94%)
Jan 03, 2014 9.230 9.276 8.785 9.051 15,470 +0.02(+0.23%)
Jan 02, 2014 9.292 9.292 8.827 9.030 10,003 +0.19(+2.12%)
Dec 31, 2013 8.877 8.843 8.843 8.843 12,976 +0.12(+1.38%)
Dec 30, 2013 9.001 9.006 8.552 8.723 23,118 -0.32(-3.50%)
Dec 27, 2013 9.040 9.472 9.018 9.039 16,633 -0.06(-0.70%)
Dec 26, 2013 9.235 9.239 8.909 9.103 46,640 -0.04(-0.48%)
Dec 24, 2013 8.868 9.147 8.802 9.147 11,722 +0.40(+4.56%)
Dec 23, 2013 8.517 8.826 8.517 8.748 47,527 +0.25(+2.96%)
Dec 20, 2013 8.352 8.497 8.307 8.497 63,427 +0.19(+2.28%)
Dec 19, 2013 8.339 8.414 8.290 8.307 15,800 +0.01(+0.15%)
Dec 18, 2013 8.356 8.414 8.290 8.294 23,927 -0.12(-1.42%)
Dec 17, 2013 8.488 8.748 8.385 8.414 63,369 -0.14(-1.59%)
Dec 16, 2013 8.476 8.554 8.476 8.550 5,978 +0.09(+1.02%)
Dec 13, 2013 8.538 8.546 8.464 8.464 2,926 -0.04(-0.43%)
Dec 12, 2013 8.455 8.599 8.455 8.500 27,581 -0.04(-0.44%)
Dec 11, 2013 8.624 8.637 8.538 8.538 2,603 +0.12(+1.42%)
Dec 10, 2013 8.542 8.633 8.282 8.418 14,687 -0.10(-1.16%)
Dec 09, 2013 8.641 8.641 8.517 8.517 7,302 -0.04(-0.48%)
Dec 06, 2013 8.567 8.567 8.542 8.558 12,505 -0.10(-1.14%)
Dec 05, 2013 8.657 8.657 8.657 8.657 666 +0.09(+1.01%)
Dec 04, 2013 8.653 8.657 8.468 8.571 7,239 -0.09(-1.00%)
Dec 03, 2013 8.575 8.657 8.575 8.657 6,289 +0.08(+0.96%)
Dec 02, 2013 8.602 8.674 8.575 8.575 13,053 -0.00(-0.00%)
Nov 29, 2013 8.575 8.582 8.575 8.575 7,273 -0.01(-0.10%)
Nov 27, 2013 8.723 8.723 8.517 8.583 15,691 +0.02(+0.24%)
Nov 26, 2013 8.600 8.600 8.563 8.563 4,495 +0.03(+0.32%)
Nov 25, 2013 8.555 8.579 8.519 8.535 21,289 -0.02(-0.24%)
Nov 22, 2013 8.609 8.719 8.523 8.555 18,724 -0.05(-0.52%)
Nov 21, 2013 8.555 8.686 8.555 8.600 10,782 -0.04(-0.43%)
Nov 20, 2013 8.551 8.637 8.551 8.637 4,152 +0.04(+0.48%)
Nov 19, 2013 8.580 8.633 8.555 8.596 7,939 -0.01(-0.07%)
Nov 18, 2013 8.682 8.682 8.519 8.602 32,561 -0.09(-1.02%)
Nov 15, 2013 8.801 8.801 8.633 8.691 7,040 -0.09(-1.03%)
Nov 14, 2013 8.686 8.781 8.646 8.781 11,359 +0.01(+0.11%)
Nov 13, 2013 8.711 8.801 8.539 8.771 15,570 -0.03(-0.34%)
Nov 12, 2013 8.740 8.809 8.510 8.801 9,331 -0.12(-1.33%)
Nov 11, 2013 8.920 8.920 8.920 8.920 1,221 -0.01(-0.09%)
Nov 08, 2013 8.887 8.998 8.887 8.928 17,674 -0.03(-0.32%)
Nov 07, 2013 8.916 9.022 8.916 8.957 2,359 -0.03(-0.36%)
Nov 06, 2013 8.989 9.096 8.989 8.989 40,872 +0.00(+0.05%)
Nov 05, 2013 8.928 8.985 8.879 8.985 18,724 +0.06(+0.69%)
Nov 04, 2013 9.210 9.210 8.867 8.924 9,116 -0.27(-2.94%)
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.