Mesa Royalty Trust (NY: MTR )

5.900 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.804 8.771 8.771 8.771 13,082 +0.12(+1.38%)
Dec 30, 2013 8.928 8.932 8.482 8.652 23,308 -0.31(-3.50%)
Dec 27, 2013 8.966 9.395 8.945 8.965 16,769 -0.06(-0.70%)
Dec 26, 2013 9.160 9.164 8.837 9.029 47,022 -0.04(-0.48%)
Dec 24, 2013 8.796 9.073 8.730 9.073 11,818 +0.40(+4.56%)
Dec 23, 2013 8.448 8.754 8.448 8.677 47,917 +0.25(+2.96%)
Dec 20, 2013 8.284 8.428 8.239 8.428 63,947 +0.19(+2.28%)
Dec 19, 2013 8.271 8.346 8.223 8.239 15,929 +0.01(+0.15%)
Dec 18, 2013 8.288 8.346 8.223 8.227 24,123 -0.12(-1.42%)
Dec 17, 2013 8.419 8.677 8.317 8.346 63,888 -0.14(-1.59%)
Dec 16, 2013 8.407 8.485 8.407 8.481 6,027 +0.09(+1.02%)
Dec 13, 2013 8.468 8.477 8.395 8.395 2,950 -0.04(-0.43%)
Dec 12, 2013 8.387 8.529 8.387 8.431 27,807 -0.04(-0.44%)
Dec 11, 2013 8.554 8.567 8.468 8.468 2,625 +0.12(+1.42%)
Dec 10, 2013 8.473 8.563 8.215 8.350 14,808 -0.10(-1.16%)
Dec 09, 2013 8.571 8.571 8.448 8.448 7,362 -0.04(-0.48%)
Dec 06, 2013 8.497 8.497 8.473 8.489 12,608 -0.10(-1.14%)
Dec 05, 2013 8.587 8.587 8.587 8.587 672 +0.09(+1.01%)
Dec 04, 2013 8.583 8.587 8.399 8.501 7,298 -0.09(-1.00%)
Dec 03, 2013 8.505 8.587 8.505 8.587 6,340 +0.08(+0.96%)
Dec 02, 2013 8.532 8.603 8.505 8.505 13,160 -0.00(-0.00%)
Nov 29, 2013 8.505 8.512 8.505 8.505 7,333 -0.01(-0.10%)
Nov 27, 2013 8.653 8.653 8.448 8.513 15,819 +0.02(+0.24%)
Nov 26, 2013 8.530 8.530 8.493 8.493 4,531 +0.03(+0.32%)
Nov 25, 2013 8.485 8.509 8.449 8.466 21,464 -0.02(-0.24%)
Nov 22, 2013 8.539 8.648 8.454 8.486 18,878 -0.04(-0.52%)
Nov 21, 2013 8.486 8.616 8.486 8.531 10,871 -0.04(-0.43%)
Nov 20, 2013 8.482 8.567 8.482 8.567 4,186 +0.04(+0.48%)
Nov 19, 2013 8.510 8.563 8.486 8.526 8,004 -0.01(-0.07%)
Nov 18, 2013 8.612 8.612 8.449 8.532 32,828 -0.09(-1.02%)
Nov 15, 2013 8.729 8.729 8.563 8.620 7,098 -0.09(-1.03%)
Nov 14, 2013 8.616 8.709 8.575 8.709 11,452 +0.01(+0.10%)
Nov 13, 2013 8.640 8.729 8.470 8.700 15,698 -0.03(-0.34%)
Nov 12, 2013 8.669 8.738 8.441 8.729 9,408 -0.12(-1.33%)
Nov 11, 2013 8.847 8.847 8.847 8.847 1,231 -0.01(-0.09%)
Nov 08, 2013 8.815 8.924 8.815 8.855 17,819 -0.03(-0.32%)
Nov 07, 2013 8.843 8.949 8.843 8.884 2,379 -0.03(-0.36%)
Nov 06, 2013 8.916 9.022 8.916 8.916 41,207 +0.00(+0.05%)
Nov 05, 2013 8.855 8.912 8.807 8.912 18,878 +0.06(+0.69%)
Nov 04, 2013 9.135 9.135 8.794 8.851 9,191 -0.27(-2.94%)
Nov 01, 2013 9.330 9.330 9.119 9.119 4,275 +0.13(+1.45%)
Oct 31, 2013 9.184 9.200 8.937 8.989 6,942 -0.22(-2.38%)
Oct 30, 2013 9.010 9.209 8.904 9.209 3,401 +0.15(+1.70%)
Oct 29, 2013 9.119 9.440 8.968 9.054 17,609 -0.02(-0.22%)
Oct 28, 2013 8.984 9.074 8.873 9.074 5,021 +0.05(+0.58%)
Oct 25, 2013 8.873 9.074 8.873 9.022 3,347 +0.13(+1.50%)
Oct 24, 2013 8.881 9.121 8.877 8.889 10,972 -0.00(-0.04%)
Oct 23, 2013 8.893 8.893 8.826 8.893 10,905 -0.18(-1.96%)
Oct 22, 2013 9.038 9.104 8.881 9.071 9,977 -0.01(-0.08%)
Oct 21, 2013 9.014 9.131 8.977 9.078 12,660 +0.08(+0.94%)
Oct 18, 2013 8.889 8.994 8.832 8.994 5,722 +0.10(+1.18%)
Oct 17, 2013 8.833 8.889 8.833 8.889 2,603 +0.00(+0.00%)
Oct 16, 2013 8.715 9.014 8.715 8.889 10,709 -0.08(-0.85%)
Oct 15, 2013 8.949 8.989 8.715 8.965 1,819 +0.17(+1.97%)
Oct 14, 2013 8.961 9.014 8.590 8.792 14,190 -0.03(-0.37%)
Oct 11, 2013 8.897 8.953 8.792 8.824 8,926 -0.15(-1.71%)
Oct 10, 2013 9.005 9.005 8.832 8.977 2,777 +0.17(+1.88%)
Oct 09, 2013 9.014 9.014 8.812 8.812 3,005 -0.20(-2.18%)
Oct 08, 2013 8.973 9.077 8.953 9.009 5,197 -0.01(-0.10%)
Oct 07, 2013 9.110 9.110 8.965 9.018 11,686 -0.02(-0.18%)
Oct 04, 2013 9.014 9.034 9.014 9.034 495 +0.04(+0.49%)
Oct 03, 2013 8.973 9.030 8.957 8.990 4,686 -0.02(-0.27%)
Oct 02, 2013 9.037 9.264 8.925 9.014 5,447 +0.01(+0.13%)
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.