Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 14.26 14.26 13.31 13.33 14,330 -0.96(-6.71%)
Nov 26, 2014 14.47 14.29 14.29 14.29 15,686 -0.07(-0.49%)
Nov 25, 2014 14.21 14.40 14.15 14.36 18,451 +0.14(+0.96%)
Nov 24, 2014 13.96 14.40 13.96 14.22 19,197 +0.31(+2.21%)
Nov 21, 2014 13.98 13.98 13.87 13.91 2,290 +0.08(+0.57%)
Nov 20, 2014 13.96 13.97 13.83 13.84 8,258 +0.08(+0.57%)
Nov 19, 2014 13.88 13.96 13.76 13.76 30,609 -0.09(-0.67%)
Nov 18, 2014 13.98 13.98 13.84 13.85 14,102 -0.02(-0.17%)
Nov 17, 2014 13.98 14.41 13.61 13.87 33,104 +0.31(+2.28%)
Nov 14, 2014 13.78 13.81 13.16 13.56 9,716 -0.32(-2.30%)
Nov 13, 2014 14.22 14.27 13.87 13.88 26,576 -0.36(-2.53%)
Nov 12, 2014 13.76 14.33 13.61 14.24 28,050 +0.56(+4.09%)
Nov 11, 2014 13.96 13.96 13.32 13.68 7,034 -0.11(-0.77%)
Nov 10, 2014 13.46 13.92 13.32 13.79 28,221 +0.37(+2.79%)
Nov 07, 2014 13.05 13.68 13.04 13.41 21,132 +0.47(+3.61%)
Nov 06, 2014 12.86 13.16 12.82 12.95 8,511 +0.05(+0.39%)
Nov 05, 2014 12.92 12.93 12.43 12.90 16,712 +0.19(+1.53%)
Nov 04, 2014 13.16 13.16 12.65 12.70 37,574 -0.47(-3.58%)
Nov 03, 2014 13.64 13.64 12.95 13.17 49,192 -0.01(-0.07%)
Oct 31, 2014 14.33 14.33 12.84 13.18 67,394 -0.97(-6.83%)
Oct 30, 2014 14.19 14.22 13.76 14.15 7,322 +0.04(+0.31%)
Oct 29, 2014 14.11 14.11 13.45 14.11 20,911 +0.00(+0.03%)
Oct 28, 2014 14.11 14.11 13.96 14.10 15,698 -0.00(-0.03%)
Oct 27, 2014 13.77 13.63 13.63 14.11 62,866 +0.48(+3.50%)
Oct 24, 2014 14.09 14.58 13.39 13.63 27,549 -0.57(-4.04%)
Oct 23, 2014 14.18 14.25 13.77 14.20 38,562 +0.06(+0.45%)
Oct 22, 2014 14.57 14.57 13.77 14.14 46,945 -0.31(-2.16%)
Oct 21, 2014 14.68 14.89 13.98 14.45 50,500 -0.13(-0.88%)
Oct 20, 2014 13.79 14.61 13.74 14.58 46,318 +0.46(+3.25%)
Oct 17, 2014 13.32 14.12 13.20 14.12 54,823 +0.97(+7.40%)
Oct 16, 2014 12.72 13.87 12.62 13.15 88,077 +0.53(+4.18%)
Oct 15, 2014 11.46 12.82 10.58 12.62 164,111 +0.84(+7.09%)
Oct 14, 2014 12.39 12.41 11.12 11.78 135,849 -0.80(-6.38%)
Oct 13, 2014 13.77 13.77 12.17 12.59 87,988 -1.19(-8.63%)
Oct 10, 2014 14.81 15.12 13.77 13.78 58,441 -1.02(-6.91%)
Oct 09, 2014 14.24 14.80 14.23 14.80 17,415 +0.38(+2.65%)
Oct 08, 2014 15.07 15.18 14.23 14.42 39,098 -0.84(-5.51%)
Oct 07, 2014 15.15 15.36 14.87 15.26 29,861 +0.01(+0.09%)
Oct 06, 2014 15.45 15.60 14.81 15.24 50,565 -0.17(-1.10%)
Oct 03, 2014 15.31 15.44 15.30 15.41 25,304 +0.12(+0.78%)
Oct 02, 2014 15.25 15.46 15.25 15.29 28,647 +0.11(+0.70%)
Oct 01, 2014 16.02 16.02 15.19 15.19 50,831 -0.80(-5.02%)
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.