Mesa Royalty Trust (NY: MTR )

5.878 +0.088 (+1.51%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 13.58 13.58 12.89 13.11 49,422 -0.01(-0.07%)
Oct 31, 2014 14.27 14.27 12.78 13.12 67,710 -0.96(-6.83%)
Oct 30, 2014 14.13 14.15 13.70 14.08 7,356 +0.04(+0.31%)
Oct 29, 2014 14.05 14.05 13.39 14.04 21,009 +0.00(+0.03%)
Oct 28, 2014 14.05 14.05 13.89 14.04 15,772 -0.00(-0.03%)
Oct 27, 2014 13.70 13.57 13.57 14.04 63,161 +0.47(+3.50%)
Oct 24, 2014 14.03 14.52 13.33 13.57 27,678 -0.57(-4.04%)
Oct 23, 2014 14.12 14.18 13.71 14.14 38,743 +0.06(+0.45%)
Oct 22, 2014 14.50 14.50 13.70 14.07 47,165 -0.31(-2.16%)
Oct 21, 2014 14.62 14.82 13.91 14.38 50,736 -0.13(-0.88%)
Oct 20, 2014 13.72 14.54 13.67 14.51 46,535 +0.46(+3.25%)
Oct 17, 2014 13.25 14.05 13.14 14.05 55,080 +0.97(+7.40%)
Oct 16, 2014 12.66 13.81 12.56 13.09 88,490 +0.53(+4.18%)
Oct 15, 2014 11.41 12.76 10.53 12.56 164,879 +0.83(+7.09%)
Oct 14, 2014 12.33 12.35 11.07 11.73 136,485 -0.80(-6.38%)
Oct 13, 2014 13.70 13.70 12.12 12.53 88,400 -1.18(-8.63%)
Oct 10, 2014 14.74 15.05 13.70 13.71 58,714 -1.02(-6.91%)
Oct 09, 2014 14.18 14.73 14.16 14.73 17,497 +0.38(+2.65%)
Oct 08, 2014 15.00 15.10 14.16 14.35 39,281 -0.84(-5.51%)
Oct 07, 2014 15.08 15.29 14.80 15.19 30,001 +0.01(+0.09%)
Oct 06, 2014 15.37 15.52 14.74 15.17 50,802 -0.17(-1.10%)
Oct 03, 2014 15.24 15.37 15.23 15.34 25,423 +0.12(+0.78%)
Oct 02, 2014 15.18 15.39 15.18 15.22 28,781 +0.11(+0.69%)
Oct 01, 2014 15.94 15.94 15.12 15.12 51,069 -0.80(-5.02%)
Sep 30, 2014 15.67 15.99 15.10 15.92 54,467 +0.17(+1.10%)
Sep 29, 2014 14.90 15.78 14.79 15.74 34,938 +0.81(+5.41%)
Sep 26, 2014 15.00 15.07 14.43 14.94 32,002 +0.18(+1.24%)
Sep 25, 2014 15.52 15.64 14.70 14.75 92,681 -0.38(-2.51%)
Sep 24, 2014 15.41 16.30 14.99 15.13 146,767 -0.17(-1.13%)
Sep 23, 2014 14.70 15.31 14.59 15.31 74,974 +0.59(+4.01%)
Sep 22, 2014 14.68 15.22 14.51 14.72 55,675 +0.26(+1.81%)
Sep 19, 2014 14.65 14.52 14.28 14.46 46,354 -0.06(-0.44%)
Sep 18, 2014 14.15 14.65 14.15 14.52 23,009 +0.51(+3.63%)
Sep 17, 2014 14.00 14.29 14.00 14.01 14,298 +0.00(+0.03%)
Sep 16, 2014 13.83 14.21 13.74 14.01 26,131 +0.22(+1.60%)
Sep 15, 2014 13.75 13.83 13.74 13.79 20,209 +0.07(+0.54%)
Sep 12, 2014 13.66 13.83 13.62 13.71 7,951 -0.03(-0.21%)
Sep 11, 2014 13.96 14.04 13.56 13.74 29,917 -0.23(-1.64%)
Sep 10, 2014 14.28 14.53 13.96 13.97 18,428 -0.39(-2.70%)
Sep 09, 2014 14.51 14.52 14.12 14.36 17,526 -0.13(-0.88%)
Sep 08, 2014 14.82 14.82 13.97 14.48 47,935 +0.07(+0.51%)
Sep 05, 2014 14.65 14.86 14.41 14.41 20,133 -0.45(-3.00%)
Sep 04, 2014 14.97 14.75 14.56 14.86 31,636 +0.11(+0.73%)
Sep 03, 2014 14.74 15.10 14.56 14.75 25,793 -0.11(-0.73%)
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.