Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.92 11.92 10.90 10.90 11,134 -0.90(-7.60%)
Jan 29, 2015 11.92 11.92 11.57 11.80 4,629 +0.00(+0.01%)
Jan 28, 2015 11.65 11.79 11.28 11.79 5,954 +0.50(+4.42%)
Jan 27, 2015 10.93 11.37 10.93 11.30 12,139 +0.27(+2.41%)
Jan 26, 2015 10.85 11.36 10.85 11.03 15,867 +0.14(+1.24%)
Jan 23, 2015 11.60 11.67 10.89 10.89 10,037 -0.29(-2.63%)
Jan 22, 2015 11.42 11.42 11.19 11.19 8,567 +0.00(+0.00%)
Jan 21, 2015 10.77 11.37 10.77 11.19 20,409 +0.41(+3.76%)
Jan 20, 2015 10.94 11.14 10.29 10.78 21,451 -0.18(-1.66%)
Jan 16, 2015 10.91 11.23 10.83 10.96 9,606 +0.10(+0.94%)
Jan 15, 2015 10.92 11.26 10.78 10.86 12,484 -0.15(-1.40%)
Jan 14, 2015 11.20 11.20 10.72 11.02 13,044 -0.06(-0.58%)
Jan 13, 2015 11.22 11.26 10.72 11.08 27,754 -0.20(-1.78%)
Jan 12, 2015 11.36 11.41 11.16 11.28 10,082 +0.06(+0.54%)
Jan 09, 2015 11.47 11.65 11.22 11.22 10,232 -0.23(-2.03%)
Jan 08, 2015 10.96 11.45 10.96 11.45 9,640 +0.36(+3.23%)
Jan 07, 2015 11.65 11.65 10.88 11.09 20,040 -0.14(-1.24%)
Jan 06, 2015 11.80 11.80 10.80 11.23 18,641 -0.57(-4.86%)
Jan 05, 2015 11.99 12.12 11.65 11.81 19,941 -0.12(-0.98%)
Jan 02, 2015 11.96 12.13 11.92 11.92 19,334 -0.04(-0.31%)
Dec 31, 2014 11.99 11.96 11.96 11.96 15,659 -0.22(-1.78%)
Dec 30, 2014 12.25 12.27 11.97 12.18 10,105 +0.12(+1.02%)
Dec 29, 2014 12.26 12.35 12.05 12.05 21,447 -0.22(-1.83%)
Dec 26, 2014 12.45 12.45 12.05 12.28 18,205 +0.07(+0.57%)
Dec 24, 2014 12.45 12.21 12.21 12.21 17,486 -0.16(-1.27%)
Dec 23, 2014 12.59 12.82 12.23 12.37 49,463 +0.14(+1.14%)
Dec 22, 2014 12.03 12.60 11.75 12.23 33,647 +0.47(+4.02%)
Dec 19, 2014 12.16 12.16 11.45 11.76 23,831 -0.17(-1.44%)
Dec 18, 2014 12.19 12.28 11.77 11.93 30,342 +0.10(+0.82%)
Dec 17, 2014 10.48 12.01 10.48 11.83 56,810 +1.51(+14.63%)
Dec 16, 2014 10.24 10.49 9.500 10.32 55,471 -0.01(-0.09%)
Dec 15, 2014 10.89 11.23 10.31 10.33 34,217 -0.58(-5.31%)
Dec 12, 2014 11.00 11.16 10.66 10.91 17,760 +0.09(+0.81%)
Dec 11, 2014 10.33 11.02 10.33 10.82 65,411 -0.02(-0.17%)
Dec 10, 2014 11.23 11.23 10.21 10.84 68,884 -0.56(-4.90%)
Dec 09, 2014 11.73 11.90 11.25 11.40 23,000 -0.35(-2.94%)
Dec 08, 2014 12.46 12.46 11.70 11.74 30,219 -0.77(-6.15%)
Dec 05, 2014 12.07 12.75 12.07 12.51 23,807 +0.42(+3.49%)
Dec 04, 2014 11.81 12.30 11.77 12.09 42,281 +0.11(+0.93%)
Dec 03, 2014 12.60 12.60 11.58 11.98 107,886 -0.64(-5.10%)
Dec 02, 2014 13.43 13.43 12.57 12.62 26,426 -0.81(-6.04%)
Dec 01, 2014 13.71 13.71 13.25 13.43 12,739 +0.17(+1.26%)
Nov 28, 2014 14.20 14.20 13.24 13.27 14,397 -0.95(-6.71%)
Nov 26, 2014 14.41 14.22 14.22 14.22 15,759 -0.07(-0.49%)
Nov 25, 2014 14.15 14.33 14.09 14.29 18,537 +0.14(+0.96%)
Nov 24, 2014 13.90 14.34 13.90 14.16 19,287 +0.31(+2.21%)
Nov 21, 2014 13.92 13.92 13.81 13.85 2,300 +0.08(+0.57%)
Nov 20, 2014 13.90 13.91 13.76 13.77 8,297 +0.08(+0.57%)
Nov 19, 2014 13.81 13.90 13.69 13.69 30,752 -0.09(-0.67%)
Nov 18, 2014 13.92 13.92 13.77 13.78 14,168 -0.02(-0.17%)
Nov 17, 2014 13.92 14.35 13.55 13.81 33,259 +0.31(+2.28%)
Nov 14, 2014 13.72 13.75 13.10 13.50 9,761 -0.32(-2.30%)
Nov 13, 2014 14.15 14.20 13.81 13.82 26,700 -0.36(-2.53%)
Nov 12, 2014 13.69 14.26 13.54 14.18 28,182 +0.56(+4.09%)
Nov 11, 2014 13.89 13.89 13.26 13.62 7,067 -0.11(-0.77%)
Nov 10, 2014 13.40 13.86 13.26 13.72 28,353 +0.37(+2.79%)
Nov 07, 2014 12.99 13.61 12.98 13.35 21,231 +0.46(+3.61%)
Nov 06, 2014 12.80 13.10 12.76 12.89 8,551 +0.05(+0.39%)
Nov 05, 2014 12.86 12.87 12.37 12.84 16,790 +0.19(+1.53%)
Nov 04, 2014 13.10 13.10 12.59 12.64 37,750 -0.47(-3.58%)
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.