Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 10.37 10.37 9.566 9.925 20,653 -0.29(-2.86%)
Apr 29, 2015 10.21 10.39 10.20 10.22 10,829 -0.01(-0.09%)
Apr 28, 2015 10.26 10.33 10.22 10.23 4,335 +0.01(+0.13%)
Apr 27, 2015 10.44 10.44 10.18 10.21 7,952 -0.26(-2.46%)
Apr 24, 2015 10.46 10.47 10.14 10.47 5,130 +0.22(+2.19%)
Apr 23, 2015 10.18 10.46 10.14 10.25 8,216 +0.08(+0.77%)
Apr 22, 2015 10.28 10.28 10.14 10.17 11,060 +0.03(+0.26%)
Apr 21, 2015 10.23 10.30 10.14 10.14 7,988 -0.09(-0.88%)
Apr 20, 2015 10.25 10.48 10.23 10.23 9,582 -0.02(-0.19%)
Apr 17, 2015 10.15 10.45 10.02 10.25 8,657 +0.00(+0.00%)
Apr 16, 2015 10.20 10.47 10.14 10.25 8,315 -0.07(-0.72%)
Apr 15, 2015 10.49 10.49 10.28 10.33 21,135 -0.14(-1.33%)
Apr 14, 2015 10.51 10.51 10.28 10.47 8,884 -0.05(-0.45%)
Apr 13, 2015 10.71 10.72 10.51 10.51 13,181 -0.12(-1.12%)
Apr 10, 2015 10.30 10.76 10.30 10.63 7,505 +0.50(+4.99%)
Apr 09, 2015 10.43 10.48 10.12 10.13 10,233 -0.32(-3.10%)
Apr 08, 2015 10.07 10.48 10.07 10.45 7,971 +0.28(+2.72%)
Apr 07, 2015 9.994 10.27 9.894 10.18 7,371 +0.14(+1.43%)
Apr 06, 2015 9.899 10.12 9.851 10.03 10,266 +0.25(+2.58%)
Apr 02, 2015 9.784 9.779 9.779 9.779 5,455 +0.20(+2.14%)
Apr 01, 2015 9.818 10.01 9.560 9.575 9,874 -0.45(-4.47%)
Mar 31, 2015 10.72 10.72 9.989 10.02 17,447 -0.53(-5.06%)
Mar 30, 2015 11.01 11.01 10.48 10.56 21,501 +0.27(+2.59%)
Mar 27, 2015 10.13 10.47 9.965 10.29 14,020 +0.60(+6.22%)
Mar 26, 2015 9.810 9.877 9.527 9.687 9,575 -0.04(-0.44%)
Mar 25, 2015 9.532 9.754 9.497 9.730 4,359 +0.20(+2.13%)
Mar 24, 2015 9.634 9.645 9.328 9.527 13,841 -0.00(-0.05%)
Mar 23, 2015 9.257 9.588 8.997 9.531 13,005 +0.44(+4.84%)
Mar 20, 2015 8.699 9.101 8.699 9.092 21,385 +0.53(+6.21%)
Mar 19, 2015 8.477 8.624 8.463 8.560 56,062 +0.04(+0.47%)
Mar 18, 2015 9.281 9.338 8.236 8.520 87,994 -0.93(-9.81%)
Mar 17, 2015 9.971 10.06 9.343 9.446 33,957 -0.54(-5.40%)
Mar 16, 2015 10.76 10.76 9.985 9.985 29,300 -0.77(-7.16%)
Mar 13, 2015 11.06 11.06 10.76 10.76 20,901 -0.18(-1.64%)
Mar 12, 2015 11.27 11.27 10.87 10.94 18,329 -0.29(-2.61%)
Mar 11, 2015 11.55 11.60 11.22 11.23 4,665 -0.32(-2.74%)
Mar 10, 2015 11.57 11.60 11.55 11.55 12,625 -0.06(-0.49%)
Mar 09, 2015 11.55 11.61 11.55 11.60 9,784 +0.02(+0.16%)
Mar 06, 2015 11.77 11.81 11.55 11.58 16,662 +0.02(+0.21%)
Mar 05, 2015 11.56 11.78 11.55 11.56 16,444 +0.01(+0.05%)
Mar 04, 2015 11.98 11.77 11.55 11.55 17,575 -0.22(-1.84%)
Mar 03, 2015 11.88 11.93 11.60 11.77 24,252 -0.02(-0.14%)
Mar 02, 2015 11.84 11.89 11.78 11.79 11,589 -0.01(-0.10%)
Feb 27, 2015 11.69 12.01 11.69 11.80 16,706 -0.08(-0.71%)
Feb 26, 2015 11.89 12.01 11.67 11.88 18,653 -0.25(-2.06%)
Feb 25, 2015 12.16 12.16 11.93 12.13 10,759 -0.01(-0.08%)
Feb 24, 2015 11.90 12.19 11.90 12.14 7,951 +0.42(+3.58%)
Feb 23, 2015 12.21 12.21 11.56 11.72 16,935 -0.48(-3.94%)
Feb 20, 2015 12.30 12.32 12.20 12.20 24,954 -0.05(-0.42%)
Feb 19, 2015 11.85 12.41 11.79 12.26 15,982 +0.12(+1.01%)
Feb 18, 2015 11.71 12.41 11.71 12.13 32,828 +0.37(+3.13%)
Feb 17, 2015 11.34 11.84 11.34 11.77 17,251 +0.45(+3.96%)
Feb 13, 2015 11.57 11.32 11.32 11.32 16,547 -0.31(-2.64%)
Feb 12, 2015 11.60 11.74 11.60 11.62 10,443 +0.10(+0.90%)
Feb 11, 2015 11.13 11.53 11.11 11.52 13,681 +0.32(+2.86%)
Feb 10, 2015 11.09 11.38 11.09 11.20 10,560 +0.10(+0.89%)
Feb 09, 2015 11.28 11.32 10.84 11.10 8,415 +0.00(+0.04%)
Feb 06, 2015 11.60 11.60 11.09 11.10 9,223 -0.13(-1.18%)
Feb 05, 2015 11.59 11.59 11.22 11.23 4,425 +0.03(+0.29%)
Feb 04, 2015 11.80 11.80 11.19 11.20 17,508 -0.38(-3.30%)
Feb 03, 2015 11.31 11.72 11.31 11.58 12,403 +0.46(+4.11%)
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.