Mesa Royalty Trust (NY: MTR )

10.55 +0.15 (+1.44%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.80 16.12 15.22 16.05 54,025 +0.17(+1.10%)
Sep 29, 2014 15.03 15.91 14.92 15.87 34,654 +0.82(+5.41%)
Sep 26, 2014 15.13 15.20 14.55 15.06 31,742 +0.18(+1.24%)
Sep 25, 2014 15.65 15.77 14.82 14.87 91,931 -0.38(-2.51%)
Sep 24, 2014 15.54 16.44 15.11 15.26 145,579 -0.17(-1.13%)
Sep 23, 2014 14.82 15.43 14.71 15.43 74,367 +0.59(+4.01%)
Sep 22, 2014 14.80 15.35 14.63 14.84 55,225 +0.26(+1.81%)
Sep 19, 2014 14.77 14.64 14.40 14.57 45,978 -0.06(-0.44%)
Sep 18, 2014 14.27 14.77 14.27 14.64 22,823 +0.51(+3.63%)
Sep 17, 2014 14.11 14.41 14.11 14.12 14,182 +0.00(+0.03%)
Sep 16, 2014 13.95 14.32 13.86 14.12 25,919 +0.22(+1.60%)
Sep 15, 2014 13.87 13.95 13.85 13.90 20,045 +0.07(+0.54%)
Sep 12, 2014 13.77 13.95 13.73 13.82 7,887 -0.03(-0.21%)
Sep 11, 2014 14.07 14.16 13.67 13.85 29,675 -0.23(-1.64%)
Sep 10, 2014 14.39 14.65 14.07 14.08 18,279 -0.39(-2.70%)
Sep 09, 2014 14.63 14.64 14.24 14.47 17,384 -0.13(-0.88%)
Sep 08, 2014 14.94 14.94 14.08 14.60 47,547 +0.07(+0.51%)
Sep 05, 2014 14.77 14.98 14.53 14.53 19,970 -0.45(-3.00%)
Sep 04, 2014 15.09 14.87 14.68 14.98 31,380 +0.11(+0.73%)
Sep 03, 2014 14.86 15.22 14.68 14.87 25,585 -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.