Mesa Royalty Trust (NY: MTR )

4.650 USD +0.350 (+8.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.40 25.40 23.23 23.23 5,224 -1.91(-7.60%)
Jan 29, 2015 25.40 25.40 24.65 25.14 2,172 -0.16(-0.64%)
Jan 28, 2015 25.00 25.30 24.20 25.30 2,776 +1.07(+4.42%)
Jan 27, 2015 23.45 24.39 23.45 24.23 5,659 +0.57(+2.41%)
Jan 26, 2015 23.28 24.36 23.28 23.66 7,397 +0.29(+1.24%)
Jan 23, 2015 24.89 25.03 23.37 23.37 4,679 -0.63(-2.62%)
Jan 22, 2015 24.50 24.50 24.00 24.00 3,994 +0.00(+0.00%)
Jan 21, 2015 23.10 24.40 23.10 24.00 9,514 +0.87(+3.76%)
Jan 20, 2015 23.46 23.89 22.07 23.13 10,000 -0.39(-1.66%)
Jan 16, 2015 23.40 24.08 23.24 23.52 4,478 +0.22(+0.94%)
Jan 15, 2015 23.42 24.16 23.12 23.30 5,820 -0.33(-1.40%)
Jan 14, 2015 24.02 24.02 23.00 23.63 6,081 -0.14(-0.58%)
Jan 13, 2015 24.06 24.15 23.00 23.77 12,938 -0.43(-1.78%)
Jan 12, 2015 24.36 24.48 23.94 24.20 4,700 +0.13(+0.54%)
Jan 09, 2015 24.60 24.99 24.07 24.07 4,770 -0.50(-2.03%)
Jan 08, 2015 23.51 24.57 23.51 24.57 4,494 +0.77(+3.23%)
Jan 07, 2015 25.00 25.00 23.35 23.80 9,342 -0.30(-1.24%)
Jan 06, 2015 25.32 25.32 23.16 24.10 8,690 -1.23(-4.86%)
Jan 05, 2015 25.72 26.00 25.00 25.33 9,296 -0.25(-0.98%)
Jan 02, 2015 25.66 26.02 25.56 25.58 9,013 -0.08(-0.31%)
Dec 31, 2014 25.72 25.66 25.66 25.66 7,300 -0.46(-1.78%)
Dec 30, 2014 26.28 26.32 25.68 26.12 4,711 +0.26(+1.02%)
Dec 29, 2014 26.29 26.50 25.86 25.86 9,998 -0.65(-2.45%)
Dec 26, 2014 26.88 26.88 26.01 26.51 8,433 +0.15(+0.57%)
Dec 24, 2014 26.88 26.36 26.36 26.36 8,100 -0.34(-1.27%)
Dec 23, 2014 27.17 27.68 26.40 26.70 22,912 +0.30(+1.14%)
Dec 22, 2014 25.97 27.20 25.36 26.40 15,586 +1.02(+4.02%)
Dec 19, 2014 26.24 26.24 24.71 25.38 11,039 -0.37(-1.44%)
Dec 18, 2014 26.32 26.50 25.40 25.75 14,055 +0.21(+0.82%)
Dec 17, 2014 22.63 25.92 22.63 25.54 26,315 +3.26(+14.63%)
Dec 16, 2014 22.10 22.64 20.51 22.28 25,695 -0.02(-0.09%)
Dec 15, 2014 23.50 24.25 22.26 22.30 15,850 -1.25(-5.31%)
Dec 12, 2014 23.75 24.10 23.01 23.55 8,227 +0.19(+0.81%)
Dec 11, 2014 22.30 23.80 22.30 23.36 30,299 -0.04(-0.17%)
Dec 10, 2014 24.24 24.24 22.04 23.40 31,908 -1.21(-4.90%)
Dec 09, 2014 25.33 25.69 24.28 24.61 10,654 -0.75(-2.94%)
Dec 08, 2014 26.90 26.90 25.25 25.35 13,998 -1.66(-6.15%)
Dec 05, 2014 26.05 27.52 26.05 27.01 11,028 +0.91(+3.49%)
Dec 04, 2014 25.50 26.55 25.41 26.10 19,585 +0.24(+0.93%)
Dec 03, 2014 27.20 27.20 25.00 25.86 49,974 -1.39(-5.10%)
Dec 02, 2014 29.00 29.00 27.13 27.25 12,241 -1.75(-6.03%)
Dec 01, 2014 29.60 29.60 28.60 29.00 5,901 +0.36(+1.26%)
Nov 28, 2014 30.65 30.65 28.59 28.64 6,669 -2.06(-6.71%)
Nov 26, 2014 31.10 30.70 30.70 30.70 7,300 -0.35(-1.13%)
Nov 25, 2014 30.74 31.14 30.61 31.05 8,532 +0.29(+0.96%)
Nov 24, 2014 30.19 31.15 30.19 30.75 8,877 +0.66(+2.21%)
Nov 21, 2014 30.24 30.24 30.00 30.09 1,059 +0.17(+0.57%)
Nov 20, 2014 30.20 30.22 29.90 29.92 3,819 +0.17(+0.57%)
Nov 19, 2014 30.01 30.20 29.75 29.75 14,154 -0.20(-0.67%)
Nov 18, 2014 30.24 30.24 29.92 29.95 6,521 -0.05(-0.17%)
Nov 17, 2014 30.24 31.17 29.43 30.00 15,308 +0.67(+2.28%)
Nov 14, 2014 29.80 29.87 28.46 29.33 4,493 -0.69(-2.30%)
Nov 13, 2014 30.75 30.85 30.00 30.02 12,289 -0.78(-2.53%)
Nov 12, 2014 29.75 30.99 29.43 30.80 12,971 +1.21(+4.09%)
Nov 11, 2014 30.18 30.18 28.81 29.59 3,253 -0.23(-0.77%)
Nov 10, 2014 29.11 30.11 28.80 29.82 13,050 +0.81(+2.79%)
Nov 07, 2014 28.23 29.57 28.21 29.01 9,772 +1.01(+3.61%)
Nov 06, 2014 27.80 28.46 27.73 28.00 3,936 +0.11(+0.39%)
Nov 05, 2014 27.94 27.97 26.88 27.89 7,728 +0.42(+1.53%)
Nov 04, 2014 28.46 28.46 27.35 27.47 17,375 -1.02(-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.