Mesa Royalty Trust (NY: MTR )

5.090 USD +0.015 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.04 26.72 25.80 25.86 19,495 +0.41(+1.61%)
Mar 28, 2014 25.00 25.85 25.00 25.45 4,346 +0.55(+2.21%)
Mar 27, 2014 25.27 25.27 24.59 24.90 7,562 -0.35(-1.39%)
Mar 26, 2014 25.15 25.76 24.81 25.25 7,901 +0.38(+1.53%)
Mar 25, 2014 26.00 26.05 24.73 24.87 9,721 -0.56(-2.20%)
Mar 24, 2014 25.54 26.00 24.90 25.43 20,156 +1.03(+4.22%)
Mar 21, 2014 24.45 24.78 24.21 24.40 7,723 +0.24(+0.99%)
Mar 20, 2014 24.26 24.49 24.16 24.16 5,357 -0.09(-0.37%)
Mar 19, 2014 24.50 24.50 24.25 24.25 574 -0.24(-0.98%)
Mar 18, 2014 24.61 24.61 24.28 24.49 3,398 +0.27(+1.11%)
Mar 17, 2014 24.20 24.77 24.20 24.22 5,345 +0.16(+0.67%)
Mar 14, 2014 24.93 24.93 24.00 24.06 7,271 -0.04(-0.17%)
Mar 13, 2014 24.05 24.49 24.01 24.10 7,318 +0.07(+0.29%)
Mar 12, 2014 24.20 24.61 24.01 24.03 4,615 -0.20(-0.83%)
Mar 11, 2014 24.75 24.91 24.23 24.23 5,786 -0.57(-2.30%)
Mar 10, 2014 24.10 26.00 24.00 24.80 19,884 +0.79(+3.29%)
Mar 07, 2014 24.19 24.19 23.50 24.01 5,804 +0.01(+0.04%)
Mar 06, 2014 23.73 24.00 23.65 24.00 11,568 +0.50(+2.13%)
Mar 05, 2014 23.72 23.72 23.20 23.50 10,744 +0.22(+0.96%)
Mar 04, 2014 23.80 23.80 23.21 23.28 7,472 -0.46(-1.95%)
Mar 03, 2014 23.31 23.74 23.20 23.74 1,272 +0.56(+2.42%)
Feb 28, 2014 23.00 23.61 23.00 23.18 2,542 +0.18(+0.77%)
Feb 27, 2014 22.94 23.00 22.77 23.00 1,324 +0.36(+1.59%)
Feb 26, 2014 23.24 23.24 22.64 22.64 4,454 -0.81(-3.45%)
Feb 25, 2014 23.50 23.55 23.27 23.45 7,900 -0.05(-0.22%)
Feb 24, 2014 23.75 23.75 23.48 23.50 13,400 -0.17(-0.74%)
Feb 21, 2014 23.64 23.75 23.60 23.67 857 -0.21(-0.90%)
Feb 20, 2014 23.64 23.90 23.60 23.89 2,827 +0.39(+1.64%)
Feb 19, 2014 22.72 23.61 22.72 23.50 4,290 +0.32(+1.40%)
Feb 18, 2014 22.95 23.18 22.70 23.18 14,416 +0.68(+3.02%)
Feb 14, 2014 22.80 22.50 22.50 22.50 400 -0.34(-1.49%)
Feb 13, 2014 22.60 22.99 22.60 22.84 11,994 +0.34(+1.51%)
Feb 12, 2014 22.17 22.50 22.17 22.50 4,796 +0.31(+1.40%)
Feb 11, 2014 22.29 22.29 22.00 22.19 2,086 -0.22(-0.98%)
Feb 10, 2014 22.58 22.58 22.14 22.41 10,872 -0.17(-0.77%)
Feb 07, 2014 22.58 22.60 22.18 22.58 7,694 +0.24(+1.09%)
Feb 06, 2014 22.77 22.77 22.34 22.34 9,745 -0.18(-0.80%)
Feb 05, 2014 22.54 22.55 22.51 22.52 1,186 -0.18(-0.79%)
Feb 04, 2014 22.79 22.79 22.50 22.70 3,826 -0.00(-0.00%)
Feb 03, 2014 23.64 23.79 22.70 22.70 9,983 -0.05(-0.22%)
Jan 31, 2014 23.02 23.02 22.51 22.75 4,162 +0.03(+0.13%)
Jan 30, 2014 23.00 23.00 22.06 22.72 5,191 -0.07(-0.31%)
Jan 29, 2014 22.88 22.94 22.60 22.79 4,074 +0.05(+0.21%)
Jan 28, 2014 22.60 22.89 22.30 22.74 7,849 +0.14(+0.63%)
Jan 27, 2014 22.85 22.99 22.32 22.60 18,904 -0.40(-1.73%)
Jan 24, 2014 22.56 23.00 22.30 23.00 24,467 +0.48(+2.13%)
Jan 23, 2014 22.20 22.61 22.20 22.52 14,630 +0.36(+1.63%)
Jan 22, 2014 21.99 22.33 21.66 22.16 6,742 +0.18(+0.82%)
Jan 21, 2014 22.35 22.35 21.78 21.98 12,537 -0.31(-1.39%)
Jan 17, 2014 22.27 22.29 22.29 22.29 13,700 -0.09(-0.40%)
Jan 16, 2014 22.00 22.38 21.75 22.38 11,695 +0.44(+2.01%)
Jan 15, 2014 21.97 22.00 21.29 21.94 3,877 +0.14(+0.62%)
Jan 14, 2014 20.85 21.81 20.95 21.80 9,858 +0.85(+4.08%)
Jan 13, 2014 20.98 21.32 20.95 20.95 8,669 -0.26(-1.21%)
Jan 10, 2014 21.07 21.21 21.00 21.21 1,245 -0.06(-0.27%)
Jan 09, 2014 21.65 21.95 21.24 21.26 1,442 -0.50(-2.28%)
Jan 08, 2014 21.75 21.89 21.65 21.76 1,706 -0.18(-0.84%)
Jan 07, 2014 22.22 22.22 21.81 21.94 2,282 -0.01(-0.05%)
Jan 06, 2014 22.30 22.30 21.50 21.95 1,934 +0.20(+0.94%)
Jan 03, 2014 22.18 22.29 21.11 21.75 6,438 +0.05(+0.23%)
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.