Mesa Royalty Trust (NY: MTR )

4.500 USD -0.120 (-2.60%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 20.79 20.81 20.79 20.79 3,000 -0.02(-0.10%)
Nov 27, 2013 21.15 21.15 20.65 20.81 6,472 +0.05(+0.24%)
Nov 26, 2013 20.85 20.85 20.76 20.76 1,854 -0.09(-0.43%)
Nov 25, 2013 20.90 20.96 20.81 20.85 8,715 -0.05(-0.24%)
Nov 22, 2013 21.03 21.30 20.82 20.90 7,665 -0.11(-0.52%)
Nov 21, 2013 20.90 21.22 20.90 21.01 4,414 -0.09(-0.43%)
Nov 20, 2013 20.89 21.10 20.89 21.10 1,700 +0.10(+0.48%)
Nov 19, 2013 20.96 21.09 20.90 21.00 3,250 -0.01(-0.07%)
Nov 18, 2013 21.21 21.21 20.81 21.01 13,329 -0.22(-1.02%)
Nov 15, 2013 21.50 21.50 21.09 21.23 2,882 -0.22(-1.03%)
Nov 14, 2013 21.22 21.45 21.12 21.45 4,650 +0.02(+0.11%)
Nov 13, 2013 21.28 21.50 20.86 21.43 6,374 -0.07(-0.34%)
Nov 12, 2013 21.35 21.52 20.79 21.50 3,820 -0.29(-1.33%)
Nov 11, 2013 21.79 21.79 21.79 21.79 500 -0.02(-0.09%)
Nov 08, 2013 21.71 21.98 21.71 21.81 7,235 -0.07(-0.32%)
Nov 07, 2013 21.78 22.04 21.78 21.88 966 -0.08(-0.36%)
Nov 06, 2013 21.96 22.22 21.96 21.96 16,731 +0.01(+0.05%)
Nov 05, 2013 21.81 21.95 21.69 21.95 7,665 +0.15(+0.69%)
Nov 04, 2013 22.50 22.50 21.66 21.80 3,732 -0.66(-2.94%)
Nov 01, 2013 22.98 22.98 22.46 22.46 1,736 +0.32(+1.45%)
Oct 31, 2013 22.62 22.66 22.01 22.14 2,819 -0.54(-2.38%)
Oct 30, 2013 22.19 22.68 21.93 22.68 1,381 +0.38(+1.70%)
Oct 29, 2013 22.46 23.25 22.09 22.30 7,150 -0.20(-0.89%)
Oct 28, 2013 22.28 22.50 22.00 22.50 2,025 +0.13(+0.58%)
Oct 25, 2013 22.00 22.50 22.00 22.37 1,350 +0.33(+1.50%)
Oct 24, 2013 22.02 22.62 22.01 22.04 4,425 -0.01(-0.04%)
Oct 23, 2013 22.05 22.05 21.89 22.05 4,398 -0.44(-1.96%)
Oct 22, 2013 22.41 22.57 22.02 22.49 4,024 -0.02(-0.08%)
Oct 21, 2013 22.35 22.64 22.26 22.51 5,106 +0.21(+0.94%)
Oct 18, 2013 22.04 22.30 21.90 22.30 2,308 +0.26(+1.18%)
Oct 17, 2013 21.90 22.04 21.90 22.04 1,050 +0.00(+0.00%)
Oct 16, 2013 21.61 22.35 21.61 22.04 4,319 -0.19(-0.85%)
Oct 15, 2013 22.19 22.29 21.61 22.23 734 +0.43(+1.97%)
Oct 14, 2013 22.22 22.35 21.30 21.80 5,723 -0.08(-0.37%)
Oct 11, 2013 22.06 22.20 21.80 21.88 3,600 -0.38(-1.71%)
Oct 10, 2013 22.33 22.33 21.90 22.26 1,120 +0.41(+1.88%)
Oct 09, 2013 22.35 22.35 21.85 21.85 1,212 -0.49(-2.18%)
Oct 08, 2013 22.25 22.51 22.20 22.34 2,096 -0.02(-0.10%)
Oct 07, 2013 22.59 22.59 22.23 22.36 4,713 -0.04(-0.18%)
Oct 04, 2013 22.35 22.40 22.35 22.40 200 +0.11(+0.49%)
Oct 03, 2013 22.25 22.39 22.21 22.29 1,890 -0.06(-0.27%)
Oct 02, 2013 22.41 22.97 22.13 22.35 2,197 +0.03(+0.13%)
Oct 01, 2013 22.20 22.38 22.11 22.32 2,583 -0.83(-3.59%)
Sep 30, 2013 22.54 23.15 22.44 23.15 1,455 +0.20(+0.88%)
Sep 27, 2013 23.00 23.59 22.31 22.95 2,500 -0.50(-2.14%)
Sep 26, 2013 23.74 23.74 23.21 23.45 1,900 -0.09(-0.40%)
Sep 25, 2013 22.72 23.75 22.72 23.54 6,052 +0.69(+3.04%)
Sep 24, 2013 23.35 23.50 22.80 22.85 9,456 -0.78(-3.30%)
Sep 23, 2013 23.24 23.70 23.05 23.63 3,633 +0.59(+2.56%)
Sep 20, 2013 23.71 23.75 23.04 23.04 1,918 -0.66(-2.78%)
Sep 19, 2013 23.90 23.90 23.63 23.70 5,420 +0.14(+0.59%)
Sep 18, 2013 23.60 23.60 23.45 23.56 3,250 -0.04(-0.17%)
Sep 17, 2013 23.84 23.84 22.83 23.60 7,480 +0.20(+0.85%)
Sep 16, 2013 22.50 23.95 22.70 23.40 10,877 +0.90(+4.00%)
Sep 13, 2013 23.03 23.56 22.50 22.50 2,310 -0.68(-2.93%)
Sep 12, 2013 23.00 23.28 23.00 23.18 1,100 +0.48(+2.13%)
Sep 11, 2013 21.74 22.86 21.74 22.70 2,640 -0.10(-0.46%)
Sep 10, 2013 23.00 23.02 21.50 22.80 10,514 -0.20(-0.87%)
Sep 09, 2013 22.89 23.00 22.89 23.00 1,855 +0.11(+0.48%)
Sep 06, 2013 22.86 22.93 22.86 22.89 850 -0.08(-0.33%)
Sep 05, 2013 23.32 23.32 22.74 22.97 1,050 +0.07(+0.29%)
Sep 04, 2013 23.39 23.71 22.90 22.90 2,455 -0.60(-2.55%)
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.