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 (%)
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%)
Apr 01, 2014 11.09 11.09 10.86 10.99 42,468 -0.06(-0.58%)
Mar 31, 2014 11.13 11.42 11.03 11.06 45,595 +0.18(+1.61%)
Mar 28, 2014 10.69 11.05 10.69 10.88 10,164 +0.24(+2.21%)
Mar 27, 2014 10.80 10.80 10.51 10.65 17,686 -0.04(-0.37%)
Mar 26, 2014 10.64 10.90 10.50 10.69 18,670 +0.16(+1.53%)
Mar 25, 2014 11.00 11.02 10.47 10.52 22,970 -0.24(-2.20%)
Mar 24, 2014 10.81 11.00 10.54 10.76 47,628 +0.44(+4.22%)
Mar 21, 2014 10.35 10.49 10.25 10.33 18,249 +0.10(+0.99%)
Mar 20, 2014 10.27 10.36 10.22 10.22 12,658 -0.04(-0.37%)
Mar 19, 2014 10.37 10.37 10.26 10.26 1,356 -0.10(-0.98%)
Mar 18, 2014 10.41 10.41 10.28 10.36 8,029 +0.11(+1.11%)
Mar 17, 2014 10.24 10.48 10.24 10.25 12,630 +0.07(+0.67%)
Mar 14, 2014 10.55 10.55 10.16 10.18 17,181 -0.02(-0.17%)
Mar 13, 2014 10.18 10.36 10.16 10.20 17,292 +0.03(+0.29%)
Mar 12, 2014 10.24 10.42 10.16 10.17 10,905 -0.08(-0.83%)
Mar 11, 2014 10.47 10.54 10.25 10.25 13,672 -0.24(-2.30%)
Mar 10, 2014 10.20 11.00 10.16 10.50 46,985 +0.33(+3.29%)
Mar 07, 2014 10.24 10.24 9.945 10.16 13,714 +0.00(+0.04%)
Mar 06, 2014 10.04 10.16 10.01 10.16 27,335 +0.21(+2.13%)
Mar 05, 2014 10.04 10.04 9.818 9.945 25,388 +0.10(+0.96%)
Mar 04, 2014 10.07 10.07 9.822 9.850 17,656 -0.20(-1.95%)
Mar 03, 2014 9.865 10.05 9.818 10.05 3,005 +0.24(+2.42%)
Feb 28, 2014 9.733 9.992 9.733 9.809 6,006 +0.08(+0.77%)
Feb 27, 2014 9.708 9.733 9.638 9.733 3,128 +0.15(+1.59%)
Feb 26, 2014 9.835 9.835 9.581 9.581 10,524 -0.26(-2.60%)
Feb 25, 2014 9.858 9.879 9.761 9.836 18,832 -0.02(-0.22%)
Feb 24, 2014 9.963 9.963 9.849 9.858 31,944 -0.07(-0.74%)
Feb 21, 2014 9.917 9.961 9.900 9.931 2,043 -0.09(-0.90%)
Feb 20, 2014 9.917 10.03 9.900 10.02 6,739 +0.16(+1.64%)
Feb 19, 2014 9.533 9.906 9.533 9.860 10,226 +0.14(+1.40%)
Feb 18, 2014 9.627 9.724 9.522 9.724 34,366 +0.29(+3.02%)
Feb 14, 2014 9.564 9.438 9.438 9.438 953 -0.14(-1.49%)
Feb 13, 2014 9.480 9.644 9.480 9.581 28,592 +0.14(+1.51%)
Feb 12, 2014 9.300 9.438 9.300 9.438 11,433 +0.13(+1.40%)
Feb 11, 2014 9.350 9.350 9.229 9.308 4,972 -0.09(-0.98%)
Feb 10, 2014 9.472 9.472 9.287 9.401 25,917 -0.07(-0.77%)
Feb 07, 2014 9.472 9.480 9.304 9.474 18,341 +0.10(+1.09%)
Feb 06, 2014 9.552 9.552 9.371 9.371 23,231 -0.08(-0.80%)
Feb 05, 2014 9.455 9.459 9.444 9.447 2,827 -0.08(-0.79%)
Feb 04, 2014 9.560 9.560 9.438 9.522 9,120 -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.