Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.88 15.41 14.88 15.12 14,053 +0.18(+1.22%)
Jun 27, 2014 14.94 15.42 14.91 14.94 14,976 -0.27(-1.81%)
Jun 26, 2014 14.88 15.50 14.76 15.21 29,019 +0.45(+3.01%)
Jun 25, 2014 14.57 15.37 14.57 14.77 29,295 +0.12(+0.85%)
Jun 24, 2014 15.74 15.74 14.27 14.64 111,012 -0.99(-6.36%)
Jun 23, 2014 15.91 15.91 15.59 15.64 30,612 -0.02(-0.12%)
Jun 20, 2014 16.21 16.56 15.53 15.66 108,562 -0.38(-2.36%)
Jun 19, 2014 15.55 16.43 15.40 16.03 63,880 +0.61(+3.94%)
Jun 18, 2014 15.03 15.54 15.03 15.43 25,978 +0.43(+2.88%)
Jun 17, 2014 15.27 15.50 14.96 14.99 44,698 -0.29(-1.87%)
Jun 16, 2014 14.91 15.61 14.91 15.28 31,039 +0.39(+2.63%)
Jun 13, 2014 14.80 14.91 14.76 14.89 17,148 +0.12(+0.80%)
Jun 12, 2014 15.03 15.07 14.65 14.77 12,994 -0.12(-0.80%)
Jun 11, 2014 15.24 15.40 14.76 14.89 21,965 -0.10(-0.68%)
Jun 10, 2014 14.88 15.24 14.63 14.99 26,780 +0.39(+2.69%)
Jun 06, 2014 14.21 14.51 14.18 14.60 18,444 +0.39(+2.76%)
Jun 05, 2014 14.18 14.21 13.92 14.21 9,527 +0.11(+0.75%)
Jun 04, 2014 14.09 14.19 13.71 14.10 31,263 +0.05(+0.34%)
Jun 03, 2014 13.81 14.14 13.77 14.05 25,291 +0.20(+1.43%)
Jun 02, 2014 13.88 13.95 13.66 13.85 19,030 +0.14(+1.00%)
May 30, 2014 14.11 14.11 13.26 13.72 28,446 -0.26(-1.89%)
May 29, 2014 14.21 14.29 13.75 13.98 34,834 -0.22(-1.58%)
May 28, 2014 14.21 14.49 14.20 14.21 5,825 +0.12(+0.89%)
May 27, 2014 13.86 14.23 13.81 14.08 34,685 +0.23(+1.67%)
May 23, 2014 13.64 13.85 13.85 13.85 30,231 +0.31(+2.32%)
May 22, 2014 13.10 13.54 13.02 13.54 38,148 +0.41(+3.16%)
May 21, 2014 13.07 13.12 12.89 13.12 33,524 +0.10(+0.81%)
May 20, 2014 12.90 13.08 12.90 13.02 12,708 +0.14(+1.12%)
May 19, 2014 12.61 13.01 12.61 12.87 18,223 +0.26(+2.08%)
May 16, 2014 12.35 12.66 12.34 12.61 11,084 +0.53(+4.41%)
May 15, 2014 12.95 12.97 12.05 12.08 30,466 -0.87(-6.71%)
May 14, 2014 12.63 13.19 12.48 12.95 22,011 +0.47(+3.78%)
May 13, 2014 12.38 12.68 12.24 12.47 33,728 +0.07(+0.59%)
May 12, 2014 12.44 12.44 12.24 12.40 8,338 -0.09(-0.73%)
May 09, 2014 12.54 12.54 12.31 12.49 21,569 +0.11(+0.88%)
May 08, 2014 12.23 12.49 12.23 12.38 7,775 +0.03(+0.21%)
May 07, 2014 12.54 12.64 12.23 12.36 14,490 +0.12(+0.98%)
May 06, 2014 12.91 12.91 12.23 12.24 14,810 -0.43(-3.37%)
May 05, 2014 12.68 12.85 12.46 12.66 16,977 +0.08(+0.64%)
May 02, 2014 12.73 12.73 12.47 12.58 23,662 -0.15(-1.15%)
May 01, 2014 12.42 12.92 12.42 12.73 40,878 +0.26(+2.10%)
Apr 30, 2014 12.82 12.82 12.40 12.47 53,332 +0.03(+0.28%)
Apr 29, 2014 11.75 12.43 11.38 12.43 28,307 +0.36(+2.97%)
Apr 28, 2014 12.25 12.99 11.75 12.07 56,454 -0.55(-4.35%)
Apr 25, 2014 12.67 12.67 12.45 12.62 99,089 +0.23(+1.84%)
Apr 24, 2014 12.81 12.81 12.17 12.39 23,624 -0.43(-3.35%)
Apr 23, 2014 12.24 12.85 12.17 12.82 122,278 +0.59(+4.81%)
Apr 22, 2014 11.92 12.76 11.87 12.24 87,836 +0.46(+3.87%)
Apr 21, 2014 11.17 11.80 11.17 11.78 30,466 +0.71(+6.42%)
Apr 17, 2014 11.16 11.07 11.07 11.07 9,633 +0.01(+0.08%)
Apr 16, 2014 10.95 11.16 10.90 11.06 22,853 +0.27(+2.48%)
Apr 15, 2014 11.10 11.16 10.79 10.79 16,389 -0.26(-2.31%)
Apr 14, 2014 11.09 11.09 10.81 11.05 18,316 +0.25(+2.33%)
Apr 11, 2014 10.69 10.87 10.69 10.80 18,847 -0.29(-2.57%)
Apr 10, 2014 11.28 11.28 10.82 11.08 18,154 -0.20(-1.74%)
Apr 09, 2014 11.27 11.28 11.12 11.28 3,385 -0.10(-0.90%)
Apr 08, 2014 11.13 11.49 11.13 11.38 16,713 +0.17(+1.56%)
Apr 07, 2014 11.34 11.77 11.10 11.21 76,204 -0.06(-0.53%)
Apr 04, 2014 11.19 11.28 11.19 11.27 25,466 +0.09(+0.84%)
Apr 03, 2014 10.87 11.26 10.82 11.17 14,469 +0.38(+3.55%)
Apr 02, 2014 10.89 10.90 10.79 10.79 22,050 -0.15(-1.40%)
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.