Mesa Royalty Trust (NY: MTR )

4.650 USD +0.350 (+8.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.50 34.69 33.50 34.04 6,242 +0.41(+1.22%)
Jun 27, 2014 33.63 34.72 33.57 33.63 6,652 -0.62(-1.81%)
Jun 26, 2014 33.50 34.89 33.23 34.25 12,889 +0.73(+2.17%)
Jun 25, 2014 33.07 34.89 33.07 33.52 12,905 +0.28(+0.85%)
Jun 24, 2014 35.74 35.74 32.39 33.24 48,902 -2.26(-6.36%)
Jun 23, 2014 36.11 36.11 35.40 35.50 13,485 -0.04(-0.12%)
Jun 20, 2014 36.80 37.60 35.26 35.54 47,823 -0.86(-2.36%)
Jun 19, 2014 35.30 37.30 34.95 36.40 28,140 +1.38(+3.94%)
Jun 18, 2014 34.12 35.27 34.12 35.02 11,444 +0.98(+2.88%)
Jun 17, 2014 34.67 35.18 33.95 34.04 19,690 -0.65(-1.87%)
Jun 16, 2014 33.85 35.43 33.84 34.69 13,673 +0.89(+2.63%)
Jun 13, 2014 33.60 33.85 33.50 33.80 7,554 +0.27(+0.80%)
Jun 12, 2014 34.11 34.22 33.26 33.53 5,724 -0.27(-0.80%)
Jun 11, 2014 34.60 34.97 33.50 33.80 9,676 -0.23(-0.68%)
Jun 10, 2014 33.77 34.59 33.22 34.03 11,797 +0.89(+2.69%)
Jun 06, 2014 32.25 32.95 32.20 33.14 8,125 +0.89(+2.76%)
Jun 05, 2014 32.20 32.25 31.60 32.25 4,197 +0.24(+0.75%)
Jun 04, 2014 31.99 32.21 31.12 32.01 13,772 +0.11(+0.34%)
Jun 03, 2014 31.36 32.09 31.27 31.90 11,141 +0.45(+1.43%)
Jun 02, 2014 31.52 31.66 31.00 31.45 8,383 +0.31(+1.00%)
May 30, 2014 32.03 32.03 30.11 31.14 12,531 -0.60(-1.89%)
May 29, 2014 32.25 32.43 31.21 31.74 15,345 -0.51(-1.58%)
May 28, 2014 32.25 32.89 32.23 32.25 2,566 -0.00(-0.00%)
May 27, 2014 31.75 32.60 31.62 32.25 15,145 +0.53(+1.67%)
May 23, 2014 31.24 31.72 31.72 31.72 13,200 +0.72(+2.32%)
May 22, 2014 30.00 31.00 29.81 31.00 16,657 +0.95(+3.16%)
May 21, 2014 29.94 30.05 29.51 30.05 14,638 +0.24(+0.81%)
May 20, 2014 29.54 29.96 29.54 29.81 5,549 +0.33(+1.12%)
May 19, 2014 28.88 29.80 28.88 29.48 7,957 +0.60(+2.08%)
May 16, 2014 28.28 28.98 28.25 28.88 4,840 +1.22(+4.41%)
May 15, 2014 29.65 29.70 27.60 27.66 13,303 -1.99(-6.71%)
May 14, 2014 28.93 30.20 28.58 29.65 9,611 +1.08(+3.78%)
May 13, 2014 28.36 29.05 28.03 28.57 14,727 +0.17(+0.59%)
May 12, 2014 28.50 28.50 28.03 28.40 3,641 -0.21(-0.73%)
May 09, 2014 28.72 28.72 28.20 28.61 9,418 +0.25(+0.88%)
May 08, 2014 28.01 28.61 28.01 28.36 3,395 +0.06(+0.21%)
May 07, 2014 28.72 28.95 28.01 28.30 6,327 +0.28(+0.98%)
May 06, 2014 29.57 29.57 28.02 28.02 6,467 -0.98(-3.37%)
May 05, 2014 29.05 29.43 28.54 29.00 7,413 +0.18(+0.64%)
May 02, 2014 29.16 29.16 28.55 28.82 10,332 -0.33(-1.15%)
May 01, 2014 28.45 29.60 28.45 29.15 17,849 +0.60(+2.10%)
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%)
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.