Mesa Royalty Trust (NY: MTR )

4.900 USD -0.130 (-2.58%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 29.35 29.35 28.40 28.55 23,287 +0.08(+0.28%)
Apr 29, 2014 26.92 28.47 26.06 28.47 12,360 +0.82(+2.97%)
Apr 28, 2014 28.05 29.76 26.90 27.65 24,650 -2.01(-6.78%)
Apr 25, 2014 29.77 29.77 29.25 29.66 42,170 +0.54(+1.84%)
Apr 24, 2014 30.10 30.10 28.60 29.12 10,054 -1.01(-3.35%)
Apr 23, 2014 28.76 30.20 28.60 30.13 52,039 +1.38(+4.81%)
Apr 22, 2014 28.00 29.99 27.90 28.75 37,381 +1.07(+3.87%)
Apr 21, 2014 26.25 27.72 26.25 27.68 12,966 +1.67(+6.42%)
Apr 17, 2014 26.23 26.01 26.01 26.01 4,100 +0.02(+0.08%)
Apr 16, 2014 25.74 26.23 25.61 25.99 9,726 +0.63(+2.48%)
Apr 15, 2014 26.08 26.22 25.35 25.36 6,975 -0.60(-2.31%)
Apr 14, 2014 26.07 26.07 25.41 25.96 7,795 +0.59(+2.33%)
Apr 11, 2014 25.13 25.55 25.12 25.37 8,021 -0.67(-2.57%)
Apr 10, 2014 26.50 26.50 25.42 26.04 7,726 -0.46(-1.74%)
Apr 09, 2014 26.47 26.50 26.13 26.50 1,441 -0.24(-0.90%)
Apr 08, 2014 26.15 27.01 26.15 26.74 7,113 +0.41(+1.56%)
Apr 07, 2014 26.64 27.65 26.08 26.33 32,431 -0.14(-0.53%)
Apr 04, 2014 26.30 26.50 26.30 26.47 10,838 +0.22(+0.84%)
Apr 03, 2014 25.55 26.45 25.42 26.25 6,158 +0.90(+3.55%)
Apr 02, 2014 25.60 25.62 25.35 25.35 9,384 -0.36(-1.40%)
Apr 01, 2014 25.93 25.93 25.41 25.71 18,158 -0.15(-0.58%)
Mar 31, 2014 26.04 26.72 25.80 25.86 19,495 +0.41(+1.61%)
Mar 28, 2014 25.00 25.85 25.00 25.45 4,346 +0.55(+2.21%)
Mar 27, 2014 25.27 25.27 24.59 24.90 7,562 -0.35(-1.39%)
Mar 26, 2014 25.15 25.76 24.81 25.25 7,901 +0.38(+1.53%)
Mar 25, 2014 26.00 26.05 24.73 24.87 9,721 -0.56(-2.20%)
Mar 24, 2014 25.54 26.00 24.90 25.43 20,156 +1.03(+4.22%)
Mar 21, 2014 24.45 24.78 24.21 24.40 7,723 +0.24(+0.99%)
Mar 20, 2014 24.26 24.49 24.16 24.16 5,357 -0.09(-0.37%)
Mar 19, 2014 24.50 24.50 24.25 24.25 574 -0.24(-0.98%)
Mar 18, 2014 24.61 24.61 24.28 24.49 3,398 +0.27(+1.11%)
Mar 17, 2014 24.20 24.77 24.20 24.22 5,345 +0.16(+0.67%)
Mar 14, 2014 24.93 24.93 24.00 24.06 7,271 -0.04(-0.17%)
Mar 13, 2014 24.05 24.49 24.01 24.10 7,318 +0.07(+0.29%)
Mar 12, 2014 24.20 24.61 24.01 24.03 4,615 -0.20(-0.83%)
Mar 11, 2014 24.75 24.91 24.23 24.23 5,786 -0.57(-2.30%)
Mar 10, 2014 24.10 26.00 24.00 24.80 19,884 +0.79(+3.29%)
Mar 07, 2014 24.19 24.19 23.50 24.01 5,804 +0.01(+0.04%)
Mar 06, 2014 23.73 24.00 23.65 24.00 11,568 +0.50(+2.13%)
Mar 05, 2014 23.72 23.72 23.20 23.50 10,744 +0.22(+0.96%)
Mar 04, 2014 23.80 23.80 23.21 23.28 7,472 -0.46(-1.95%)
Mar 03, 2014 23.31 23.74 23.20 23.74 1,272 +0.56(+2.42%)
Feb 28, 2014 23.00 23.61 23.00 23.18 2,542 +0.18(+0.77%)
Feb 27, 2014 22.94 23.00 22.77 23.00 1,324 +0.36(+1.59%)
Feb 26, 2014 23.24 23.24 22.64 22.64 4,454 -0.81(-3.45%)
Feb 25, 2014 23.50 23.55 23.27 23.45 7,900 -0.05(-0.22%)
Feb 24, 2014 23.75 23.75 23.48 23.50 13,400 -0.17(-0.74%)
Feb 21, 2014 23.64 23.75 23.60 23.67 857 -0.21(-0.90%)
Feb 20, 2014 23.64 23.90 23.60 23.89 2,827 +0.39(+1.64%)
Feb 19, 2014 22.72 23.61 22.72 23.50 4,290 +0.32(+1.40%)
Feb 18, 2014 22.95 23.18 22.70 23.18 14,416 +0.68(+3.02%)
Feb 14, 2014 22.80 22.50 22.50 22.50 400 -0.34(-1.49%)
Feb 13, 2014 22.60 22.99 22.60 22.84 11,994 +0.34(+1.51%)
Feb 12, 2014 22.17 22.50 22.17 22.50 4,796 +0.31(+1.40%)
Feb 11, 2014 22.29 22.29 22.00 22.19 2,086 -0.22(-0.98%)
Feb 10, 2014 22.58 22.58 22.14 22.41 10,872 -0.17(-0.77%)
Feb 07, 2014 22.58 22.60 22.18 22.58 7,694 +0.24(+1.09%)
Feb 06, 2014 22.77 22.77 22.34 22.34 9,745 -0.18(-0.80%)
Feb 05, 2014 22.54 22.55 22.51 22.52 1,186 -0.18(-0.79%)
Feb 04, 2014 22.79 22.79 22.50 22.70 3,826 -0.00(-0.00%)
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.