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 (%)
Sep 30, 2014 15.74 16.06 15.17 15.99 54,213 +0.17(+1.10%)
Sep 29, 2014 14.97 15.85 14.86 15.82 34,775 +0.81(+5.41%)
Sep 26, 2014 15.07 15.14 14.50 15.01 31,852 +0.18(+1.24%)
Sep 25, 2014 15.60 15.72 14.77 14.82 92,249 -0.38(-2.52%)
Sep 24, 2014 15.48 16.38 15.06 15.20 146,083 -0.17(-1.13%)
Sep 23, 2014 14.77 15.38 14.66 15.38 74,625 +0.59(+4.01%)
Sep 22, 2014 14.75 15.29 14.58 14.79 55,416 +0.26(+1.81%)
Sep 19, 2014 14.72 14.59 14.35 14.52 46,138 -0.06(-0.44%)
Sep 18, 2014 14.22 14.72 14.22 14.59 22,902 +0.51(+3.63%)
Sep 17, 2014 14.06 14.36 14.06 14.08 14,231 +0.00(+0.03%)
Sep 16, 2014 13.90 14.27 13.81 14.07 26,009 +0.22(+1.60%)
Sep 15, 2014 13.82 13.90 13.80 13.85 20,115 +0.07(+0.53%)
Sep 12, 2014 13.72 13.90 13.69 13.78 7,914 -0.03(-0.21%)
Sep 11, 2014 14.03 14.11 13.62 13.80 29,778 -0.23(-1.64%)
Sep 10, 2014 14.34 14.60 14.03 14.03 18,342 -0.39(-2.70%)
Sep 09, 2014 14.58 14.59 14.19 14.42 17,445 -0.13(-0.88%)
Sep 08, 2014 14.89 14.89 14.03 14.55 47,711 +0.07(+0.51%)
Sep 05, 2014 14.72 14.93 14.48 14.48 20,039 -0.45(-3.00%)
Sep 04, 2014 15.04 14.82 14.63 14.93 31,488 +0.11(+0.73%)
Sep 03, 2014 14.81 15.17 14.63 14.82 25,673 -0.11(-0.73%)
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.