Mesa Royalty Trust (NY: MTR )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 14.36 14.36 13.39 13.41 14,238 -0.96(-6.71%)
Nov 26, 2014 14.57 14.38 14.38 14.38 15,585 -0.07(-0.49%)
Nov 25, 2014 14.31 14.49 14.25 14.45 18,332 +0.14(+0.96%)
Nov 24, 2014 14.05 14.50 14.05 14.31 19,073 +0.31(+2.21%)
Nov 21, 2014 14.07 14.07 13.96 14.00 2,275 +0.08(+0.57%)
Nov 20, 2014 14.06 14.06 13.92 13.93 8,205 +0.08(+0.57%)
Nov 19, 2014 13.97 14.06 13.85 13.85 30,412 -0.09(-0.67%)
Nov 18, 2014 14.07 14.07 13.93 13.94 14,011 -0.02(-0.17%)
Nov 17, 2014 14.07 14.51 13.70 13.96 32,891 +0.31(+2.28%)
Nov 14, 2014 13.87 13.90 13.25 13.65 9,653 -0.32(-2.30%)
Nov 13, 2014 14.31 14.36 13.96 13.97 26,404 -0.36(-2.53%)
Nov 12, 2014 13.85 14.42 13.70 14.33 27,870 +0.56(+4.09%)
Nov 11, 2014 14.05 14.05 13.41 13.77 6,989 -0.11(-0.77%)
Nov 10, 2014 13.55 14.01 13.40 13.88 28,039 +0.38(+2.79%)
Nov 07, 2014 13.14 13.76 13.13 13.50 20,996 +0.47(+3.61%)
Nov 06, 2014 12.94 13.25 12.91 13.03 8,457 +0.05(+0.39%)
Nov 05, 2014 13.00 13.02 12.51 12.98 16,604 +0.20(+1.53%)
Nov 04, 2014 13.25 13.25 12.73 12.78 37,332 -0.47(-3.58%)
Nov 03, 2014 13.73 13.73 13.03 13.26 48,875 -0.01(-0.07%)
Oct 31, 2014 14.43 14.43 12.92 13.27 66,960 -0.97(-6.83%)
Oct 30, 2014 14.28 14.31 13.85 14.24 7,275 +0.04(+0.31%)
Oct 29, 2014 14.20 14.20 13.54 14.20 20,776 +0.11(+0.80%)
Oct 28, 2014 14.09 14.09 13.94 14.08 15,717 -0.00(-0.03%)
Oct 27, 2014 13.75 13.61 13.61 14.09 62,942 +0.48(+3.50%)
Oct 24, 2014 14.08 14.57 13.38 13.61 27,582 -0.57(-4.04%)
Oct 23, 2014 14.17 14.23 13.75 14.19 38,608 +0.06(+0.45%)
Oct 22, 2014 14.55 14.55 13.75 14.12 47,002 -0.31(-2.16%)
Oct 21, 2014 14.67 14.87 13.96 14.43 50,560 -0.13(-0.88%)
Oct 20, 2014 13.77 14.59 13.72 14.56 46,373 +0.46(+3.25%)
Oct 17, 2014 13.30 14.10 13.19 14.10 54,889 +0.97(+7.40%)
Oct 16, 2014 12.71 13.86 12.60 13.13 88,183 +0.53(+4.18%)
Oct 15, 2014 11.45 12.80 10.56 12.60 164,308 +0.83(+7.09%)
Oct 14, 2014 12.38 12.39 11.11 11.77 136,012 -0.80(-6.38%)
Oct 13, 2014 13.75 13.75 12.16 12.57 88,094 -1.19(-8.63%)
Oct 10, 2014 14.80 15.10 13.75 13.76 58,511 -1.02(-6.91%)
Oct 09, 2014 14.23 14.78 14.21 14.78 17,436 +0.38(+2.65%)
Oct 08, 2014 15.06 15.16 14.21 14.40 39,145 -0.84(-5.51%)
Oct 07, 2014 15.13 15.35 14.85 15.24 29,897 +0.01(+0.09%)
Oct 06, 2014 15.43 15.58 14.80 15.23 50,626 -0.17(-1.10%)
Oct 03, 2014 15.29 15.42 15.29 15.40 25,334 +0.12(+0.78%)
Oct 02, 2014 15.24 15.45 15.24 15.28 28,681 +0.11(+0.70%)
Oct 01, 2014 16.00 16.00 15.17 15.17 50,892 -0.80(-5.02%)
Sep 30, 2014 15.73 16.04 15.15 15.97 54,278 +0.17(+1.10%)
Sep 29, 2014 14.96 15.83 14.85 15.80 34,816 +0.81(+5.41%)
Sep 26, 2014 15.06 15.13 14.48 14.99 31,891 +0.18(+1.24%)
Sep 25, 2014 15.58 15.70 14.75 14.80 92,361 -0.38(-2.51%)
Sep 24, 2014 15.46 16.36 15.04 15.19 146,260 -0.17(-1.13%)
Sep 23, 2014 14.75 15.36 14.64 15.36 74,715 +0.59(+4.01%)
Sep 22, 2014 14.73 15.27 14.56 14.77 55,483 +0.26(+1.81%)
Sep 19, 2014 14.70 14.57 14.33 14.51 46,193 -0.06(-0.44%)
Sep 18, 2014 14.20 14.70 14.20 14.57 22,929 +0.51(+3.63%)
Sep 17, 2014 14.04 14.34 14.04 14.06 14,248 +0.00(+0.03%)
Sep 16, 2014 13.88 14.26 13.79 14.05 26,041 +0.22(+1.60%)
Sep 15, 2014 13.80 13.88 13.78 13.83 20,139 +0.07(+0.54%)
Sep 12, 2014 13.71 13.88 13.67 13.76 7,924 -0.03(-0.21%)
Sep 11, 2014 14.01 14.09 13.60 13.79 29,814 -0.23(-1.64%)
Sep 10, 2014 14.33 14.58 14.01 14.02 18,364 -0.39(-2.70%)
Sep 09, 2014 14.56 14.57 14.17 14.41 17,466 -0.13(-0.88%)
Sep 08, 2014 14.87 14.87 14.02 14.53 47,769 +0.07(+0.51%)
Sep 05, 2014 14.70 14.91 14.46 14.46 20,064 -0.45(-3.00%)
Sep 04, 2014 15.02 14.80 14.61 14.91 31,526 +0.11(+0.73%)
Sep 03, 2014 14.79 15.15 14.61 14.80 25,704 -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.