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 (%)
Aug 29, 2014 14.34 14.48 14.48 14.48 34,921 +0.32(+2.24%)
Aug 28, 2014 13.96 14.37 13.96 14.16 10,286 +0.21(+1.52%)
Aug 27, 2014 13.72 14.03 14.00 13.95 20,985 +0.07(+0.50%)
Aug 26, 2014 13.56 14.35 13.47 13.88 61,167 +0.13(+0.91%)
Aug 25, 2014 13.75 13.79 13.59 13.75 36,169 +0.24(+1.76%)
Aug 22, 2014 13.42 13.61 13.42 13.52 11,508 -0.03(-0.20%)
Aug 21, 2014 13.76 13.78 13.44 13.54 23,330 -0.04(-0.33%)
Aug 20, 2014 13.43 13.72 13.23 13.59 38,109 +0.21(+1.54%)
Aug 19, 2014 13.54 13.54 13.16 13.38 42,457 +0.61(+4.74%)
Aug 18, 2014 12.71 12.85 12.65 12.78 17,040 +0.11(+0.89%)
Aug 15, 2014 12.65 12.70 12.36 12.66 28,293 +0.22(+1.77%)
Aug 14, 2014 12.27 12.61 12.27 12.45 21,058 +0.17(+1.43%)
Aug 13, 2014 11.97 12.27 11.92 12.27 36,834 +0.42(+3.56%)
Aug 12, 2014 11.97 12.23 11.80 11.85 19,987 -0.19(-1.60%)
Aug 11, 2014 12.11 12.18 12.00 12.04 16,933 -0.04(-0.33%)
Aug 08, 2014 11.76 12.08 11.55 12.08 21,829 +0.42(+3.62%)
Aug 07, 2014 11.68 11.81 11.62 11.66 25,165 +0.08(+0.65%)
Aug 06, 2014 11.68 11.68 11.52 11.58 12,549 -0.01(-0.07%)
Aug 05, 2014 11.68 11.68 11.35 11.59 25,542 -0.05(-0.46%)
Aug 04, 2014 11.52 11.68 11.21 11.65 43,686 +0.13(+1.09%)
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.