Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.06 14.06 13.22 13.67 28,545 -0.26(-1.89%)
May 29, 2014 14.16 14.24 13.70 13.93 34,955 -0.22(-1.58%)
May 28, 2014 14.16 14.44 14.15 14.16 5,845 +0.12(+0.89%)
May 27, 2014 13.81 14.18 13.76 14.03 34,806 +0.23(+1.67%)
May 23, 2014 13.59 13.80 13.80 13.80 30,336 +0.31(+2.32%)
May 22, 2014 13.05 13.49 12.97 13.49 38,281 +0.41(+3.16%)
May 21, 2014 13.03 13.08 12.84 13.08 33,641 +0.10(+0.80%)
May 20, 2014 12.85 13.04 12.85 12.97 12,752 +0.14(+1.12%)
May 19, 2014 12.57 12.97 12.57 12.83 18,286 +0.26(+2.08%)
May 16, 2014 12.31 12.61 12.29 12.57 11,123 +0.53(+4.41%)
May 15, 2014 12.90 12.92 12.01 12.04 30,573 -0.87(-6.71%)
May 14, 2014 12.59 13.14 12.44 12.90 22,088 +0.47(+3.78%)
May 13, 2014 12.34 12.64 12.20 12.43 33,846 +0.07(+0.59%)
May 12, 2014 12.40 12.40 12.20 12.36 8,367 -0.09(-0.73%)
May 09, 2014 12.50 12.50 12.27 12.45 21,644 +0.11(+0.88%)
May 08, 2014 12.19 12.45 12.19 12.34 7,802 +0.03(+0.21%)
May 07, 2014 12.50 12.60 12.19 12.31 14,540 +0.12(+0.98%)
May 06, 2014 12.87 12.87 12.19 12.19 14,862 -0.42(-3.37%)
May 05, 2014 12.64 12.80 12.42 12.62 17,036 +0.08(+0.64%)
May 02, 2014 12.69 12.69 12.42 12.54 23,745 -0.15(-1.15%)
May 01, 2014 12.38 12.88 12.38 12.68 41,021 +0.26(+2.10%)
Apr 30, 2014 12.77 12.77 12.36 12.42 53,518 +0.03(+0.28%)
Apr 29, 2014 11.71 12.39 11.34 12.39 28,406 +0.36(+2.97%)
Apr 28, 2014 12.21 12.95 11.70 12.03 56,651 -0.55(-4.35%)
Apr 25, 2014 12.63 12.63 12.40 12.58 99,433 +0.23(+1.84%)
Apr 24, 2014 12.77 12.77 12.13 12.35 23,706 -0.43(-3.35%)
Apr 23, 2014 12.20 12.81 12.13 12.78 122,704 +0.59(+4.81%)
Apr 22, 2014 11.87 12.72 11.83 12.19 88,141 +0.45(+3.87%)
Apr 21, 2014 11.13 11.76 11.13 11.74 30,572 +0.71(+6.42%)
Apr 17, 2014 11.12 11.03 11.03 11.03 9,667 +0.01(+0.08%)
Apr 16, 2014 10.92 11.12 10.86 11.02 22,933 +0.27(+2.48%)
Apr 15, 2014 11.06 11.12 10.75 10.76 16,446 -0.25(-2.31%)
Apr 14, 2014 11.06 11.06 10.78 11.01 18,380 +0.25(+2.33%)
Apr 11, 2014 10.66 10.84 10.65 10.76 18,912 -0.28(-2.57%)
Apr 10, 2014 11.24 11.24 10.78 11.04 18,217 -0.20(-1.74%)
Apr 09, 2014 11.23 11.24 11.08 11.24 3,397 -0.10(-0.90%)
Apr 08, 2014 11.09 11.46 11.09 11.34 16,771 +0.17(+1.56%)
Apr 07, 2014 11.30 11.73 11.06 11.17 76,470 -0.06(-0.53%)
Apr 04, 2014 11.15 11.24 11.15 11.23 25,555 +0.09(+0.84%)
Apr 03, 2014 10.84 11.22 10.78 11.13 14,520 +0.38(+3.55%)
Apr 02, 2014 10.86 10.87 10.75 10.75 22,126 -0.15(-1.40%)
Apr 01, 2014 11.00 11.00 10.78 10.90 42,815 -0.06(-0.58%)
Mar 31, 2014 11.04 11.33 10.94 10.97 45,967 +0.17(+1.61%)
Mar 28, 2014 10.60 10.96 10.60 10.79 10,247 +0.23(+2.21%)
Mar 27, 2014 10.72 10.72 10.43 10.56 17,830 -0.04(-0.37%)
Mar 26, 2014 10.56 10.81 10.41 10.60 18,822 +0.16(+1.53%)
Mar 25, 2014 10.91 10.93 10.38 10.44 23,158 -0.24(-2.20%)
Mar 24, 2014 10.72 10.91 10.45 10.67 48,017 +0.43(+4.22%)
Mar 21, 2014 10.26 10.40 10.16 10.24 18,398 +0.10(+0.99%)
Mar 20, 2014 10.18 10.28 10.14 10.14 12,761 -0.04(-0.37%)
Mar 19, 2014 10.28 10.28 10.18 10.18 1,367 -0.10(-0.98%)
Mar 18, 2014 10.33 10.33 10.19 10.28 8,094 +0.11(+1.11%)
Mar 17, 2014 10.16 10.40 10.16 10.17 12,733 +0.07(+0.67%)
Mar 14, 2014 10.47 10.47 10.07 10.10 17,321 -0.02(-0.17%)
Mar 13, 2014 10.10 10.28 10.08 10.12 17,433 +0.03(+0.29%)
Mar 12, 2014 10.16 10.33 10.08 10.09 10,994 -0.08(-0.83%)
Mar 11, 2014 10.39 10.46 10.17 10.17 13,783 -0.24(-2.30%)
Mar 10, 2014 10.12 10.91 10.07 10.41 47,369 +0.33(+3.29%)
Mar 07, 2014 10.15 10.15 9.865 10.08 13,826 +0.00(+0.04%)
Mar 06, 2014 9.961 10.07 9.927 10.07 27,558 +0.21(+2.13%)
Mar 05, 2014 9.957 9.957 9.739 9.865 25,595 +0.09(+0.96%)
Mar 04, 2014 9.990 9.990 9.743 9.770 17,800 -0.19(-1.95%)
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.