Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.95 15.48 14.95 15.19 13,988 +0.18(+1.22%)
Jun 27, 2014 15.01 15.49 14.98 15.01 14,907 -0.28(-1.81%)
Jun 26, 2014 14.95 15.57 14.83 15.28 28,884 +0.45(+3.01%)
Jun 25, 2014 14.64 15.44 14.64 14.84 29,159 +0.13(+0.85%)
Jun 24, 2014 15.82 15.82 14.33 14.71 110,495 -1.00(-6.36%)
Jun 23, 2014 15.98 15.98 15.67 15.71 30,469 -0.02(-0.12%)
Jun 20, 2014 16.29 16.64 15.61 15.73 108,057 -0.38(-2.36%)
Jun 19, 2014 15.62 16.51 15.47 16.11 63,583 +0.61(+3.94%)
Jun 18, 2014 15.10 15.61 15.10 15.50 25,858 +0.43(+2.88%)
Jun 17, 2014 15.34 15.57 15.03 15.07 44,490 -0.29(-1.87%)
Jun 16, 2014 14.98 15.68 14.98 15.35 30,894 +0.39(+2.63%)
Jun 13, 2014 14.87 14.98 14.83 14.96 17,068 +0.12(+0.80%)
Jun 12, 2014 15.10 15.14 14.72 14.84 12,933 -0.12(-0.79%)
Jun 11, 2014 15.31 15.48 14.83 14.96 21,863 -0.10(-0.68%)
Jun 10, 2014 14.95 15.31 14.70 15.06 26,655 +0.39(+2.69%)
Jun 06, 2014 14.27 14.58 14.25 14.67 18,358 +0.39(+2.76%)
Jun 05, 2014 14.25 14.27 13.99 14.27 9,483 +0.11(+0.75%)
Jun 04, 2014 14.16 14.26 13.77 14.17 31,118 +0.05(+0.34%)
Jun 03, 2014 13.88 14.20 13.84 14.12 25,173 +0.20(+1.43%)
Jun 02, 2014 13.95 14.01 13.72 13.92 18,941 +0.14(+1.00%)
May 30, 2014 14.18 14.18 13.33 13.78 28,314 -0.27(-1.89%)
May 29, 2014 14.27 14.35 13.81 14.05 34,672 -0.23(-1.58%)
May 28, 2014 14.27 14.56 14.26 14.27 5,797 +0.13(+0.89%)
May 27, 2014 13.93 14.30 13.87 14.15 34,524 +0.23(+1.67%)
May 23, 2014 13.70 13.91 13.91 13.91 30,090 +0.32(+2.32%)
May 22, 2014 13.16 13.60 13.08 13.60 37,970 +0.42(+3.16%)
May 21, 2014 13.13 13.18 12.95 13.18 33,368 +0.11(+0.81%)
May 20, 2014 12.96 13.14 12.96 13.08 12,649 +0.14(+1.12%)
May 19, 2014 12.67 13.07 12.67 12.93 18,138 +0.26(+2.08%)
May 16, 2014 12.41 12.71 12.39 12.67 11,033 +0.54(+4.41%)
May 15, 2014 13.01 13.03 12.11 12.13 30,325 -0.87(-6.71%)
May 14, 2014 12.69 13.25 12.54 13.01 21,908 +0.47(+3.78%)
May 13, 2014 12.44 12.74 12.30 12.53 33,571 +0.07(+0.59%)
May 12, 2014 12.50 12.50 12.30 12.46 8,299 -0.09(-0.73%)
May 09, 2014 12.60 12.60 12.37 12.55 21,468 +0.11(+0.88%)
May 08, 2014 12.29 12.55 12.29 12.44 7,739 +0.03(+0.21%)
May 07, 2014 12.60 12.70 12.29 12.41 14,422 +0.12(+0.98%)
May 06, 2014 12.97 12.97 12.29 12.29 14,741 -0.43(-3.37%)
May 05, 2014 12.74 12.91 12.52 12.72 16,898 +0.08(+0.64%)
May 02, 2014 12.79 12.79 12.52 12.64 23,552 -0.15(-1.15%)
May 01, 2014 12.48 12.98 12.48 12.79 40,688 +0.26(+2.10%)
Apr 30, 2014 12.88 12.88 12.46 12.52 53,084 +0.04(+0.28%)
Apr 29, 2014 11.81 12.49 11.43 12.49 28,175 +0.36(+2.97%)
Apr 28, 2014 12.30 13.06 11.80 12.13 56,191 -0.55(-4.35%)
Apr 25, 2014 12.73 12.73 12.51 12.68 98,627 +0.23(+1.84%)
Apr 24, 2014 12.87 12.87 12.23 12.45 23,514 -0.43(-3.35%)
Apr 23, 2014 12.30 12.91 12.23 12.88 121,709 +0.59(+4.81%)
Apr 22, 2014 11.97 12.82 11.93 12.29 87,427 +0.46(+3.87%)
Apr 21, 2014 11.22 11.85 11.22 11.84 30,325 +0.71(+6.42%)
Apr 17, 2014 11.22 11.12 11.12 11.12 9,589 +0.01(+0.08%)
Apr 16, 2014 11.01 11.22 10.95 11.11 22,747 +0.27(+2.48%)
Apr 15, 2014 11.15 11.21 10.84 10.84 16,313 -0.26(-2.31%)
Apr 14, 2014 11.15 11.15 10.86 11.10 18,231 +0.25(+2.33%)
Apr 11, 2014 10.74 10.92 10.74 10.85 18,759 -0.29(-2.57%)
Apr 10, 2014 11.33 11.33 10.87 11.13 18,069 -0.20(-1.74%)
Apr 09, 2014 11.32 11.33 11.17 11.33 3,370 -0.10(-0.90%)
Apr 08, 2014 11.18 11.55 11.18 11.43 16,635 +0.18(+1.56%)
Apr 07, 2014 11.39 11.82 11.15 11.26 75,850 -0.06(-0.53%)
Apr 04, 2014 11.24 11.33 11.24 11.32 25,348 +0.09(+0.84%)
Apr 03, 2014 10.92 11.31 10.87 11.22 14,402 +0.38(+3.55%)
Apr 02, 2014 10.95 10.95 10.84 10.84 21,947 -0.15(-1.40%)
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.