Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 14.26 14.26 13.31 13.33 14,330 -0.96(-6.71%)
Nov 26, 2014 14.47 14.29 14.29 14.29 15,686 -0.07(-0.49%)
Nov 25, 2014 14.21 14.40 14.15 14.36 18,451 +0.14(+0.96%)
Nov 24, 2014 13.96 14.40 13.96 14.22 19,197 +0.31(+2.21%)
Nov 21, 2014 13.98 13.98 13.87 13.91 2,290 +0.08(+0.57%)
Nov 20, 2014 13.96 13.97 13.83 13.84 8,258 +0.08(+0.57%)
Nov 19, 2014 13.88 13.96 13.76 13.76 30,609 -0.09(-0.67%)
Nov 18, 2014 13.98 13.98 13.84 13.85 14,102 -0.02(-0.17%)
Nov 17, 2014 13.98 14.41 13.61 13.87 33,104 +0.31(+2.28%)
Nov 14, 2014 13.78 13.81 13.16 13.56 9,716 -0.32(-2.30%)
Nov 13, 2014 14.22 14.27 13.87 13.88 26,576 -0.36(-2.53%)
Nov 12, 2014 13.76 14.33 13.61 14.24 28,050 +0.56(+4.09%)
Nov 11, 2014 13.96 13.96 13.32 13.68 7,034 -0.11(-0.77%)
Nov 10, 2014 13.46 13.92 13.32 13.79 28,221 +0.37(+2.79%)
Nov 07, 2014 13.05 13.68 13.04 13.41 21,132 +0.47(+3.61%)
Nov 06, 2014 12.86 13.16 12.82 12.95 8,511 +0.05(+0.39%)
Nov 05, 2014 12.92 12.93 12.43 12.90 16,712 +0.19(+1.53%)
Nov 04, 2014 13.16 13.16 12.65 12.70 37,574 -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.