Mesa Royalty Trust (NY: MTR )

4.640 USD -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 23.02 23.02 22.51 22.75 4,162 +0.03(+0.13%)
Jan 30, 2014 23.00 23.00 22.06 22.72 5,191 -0.07(-0.31%)
Jan 29, 2014 22.88 22.94 22.60 22.79 4,074 +0.05(+0.21%)
Jan 28, 2014 22.60 22.89 22.30 22.74 7,849 +0.14(+0.63%)
Jan 27, 2014 22.85 22.99 22.32 22.60 18,904 -0.40(-1.73%)
Jan 24, 2014 22.56 23.00 22.30 23.00 24,467 +0.48(+2.13%)
Jan 23, 2014 22.20 22.61 22.20 22.52 14,630 +0.36(+1.63%)
Jan 22, 2014 21.99 22.33 21.66 22.16 6,742 +0.18(+0.82%)
Jan 21, 2014 22.35 22.35 21.78 21.98 12,537 -0.31(-1.39%)
Jan 17, 2014 22.27 22.29 22.29 22.29 13,700 -0.09(-0.40%)
Jan 16, 2014 22.00 22.38 21.75 22.38 11,695 +0.44(+2.01%)
Jan 15, 2014 21.97 22.00 21.29 21.94 3,877 +0.14(+0.62%)
Jan 14, 2014 20.85 21.81 20.95 21.80 9,858 +0.85(+4.08%)
Jan 13, 2014 20.98 21.32 20.95 20.95 8,669 -0.26(-1.21%)
Jan 10, 2014 21.07 21.21 21.00 21.21 1,245 -0.06(-0.27%)
Jan 09, 2014 21.65 21.95 21.24 21.26 1,442 -0.50(-2.28%)
Jan 08, 2014 21.75 21.89 21.65 21.76 1,706 -0.18(-0.84%)
Jan 07, 2014 22.22 22.22 21.81 21.94 2,282 -0.01(-0.05%)
Jan 06, 2014 22.30 22.30 21.50 21.95 1,934 +0.20(+0.94%)
Jan 03, 2014 22.18 22.29 21.11 21.75 6,438 +0.05(+0.23%)
Jan 02, 2014 22.33 22.33 21.21 21.70 4,163 +0.45(+2.12%)
Dec 31, 2013 21.33 21.25 21.25 21.25 5,400 +0.29(+1.38%)
Dec 30, 2013 21.63 21.64 20.55 20.96 9,621 -0.76(-3.50%)
Dec 27, 2013 21.72 22.76 21.67 21.72 6,922 -0.35(-1.59%)
Dec 26, 2013 22.39 22.40 21.60 22.07 19,237 -0.11(-0.48%)
Dec 24, 2013 21.50 22.18 21.34 22.18 4,835 +0.97(+4.56%)
Dec 23, 2013 20.65 21.40 20.65 21.21 19,603 +0.61(+2.96%)
Dec 20, 2013 20.25 20.60 20.14 20.60 26,161 +0.46(+2.28%)
Dec 19, 2013 20.22 20.40 20.10 20.14 6,517 +0.03(+0.15%)
Dec 18, 2013 20.26 20.40 20.10 20.11 9,869 -0.29(-1.42%)
Dec 17, 2013 20.58 21.21 20.33 20.40 26,137 -0.33(-1.59%)
Dec 16, 2013 20.55 20.74 20.55 20.73 2,466 +0.21(+1.02%)
Dec 13, 2013 20.70 20.72 20.52 20.52 1,207 -0.09(-0.43%)
Dec 12, 2013 20.50 20.85 20.50 20.61 11,376 -0.09(-0.44%)
Dec 11, 2013 20.91 20.94 20.70 20.70 1,074 +0.29(+1.42%)
Dec 10, 2013 20.71 20.93 20.08 20.41 6,058 -0.24(-1.16%)
Dec 09, 2013 20.95 20.95 20.65 20.65 3,012 -0.10(-0.48%)
Dec 06, 2013 20.77 20.77 20.71 20.75 5,158 -0.24(-1.14%)
Dec 05, 2013 20.99 20.99 20.99 20.99 275 +0.21(+1.01%)
Dec 04, 2013 20.98 20.99 20.53 20.78 2,986 -0.21(-1.00%)
Dec 03, 2013 20.79 20.99 20.79 20.99 2,594 +0.20(+0.96%)
Dec 02, 2013 20.85 21.03 20.79 20.79 5,384 -0.00(-0.00%)
Nov 29, 2013 20.79 20.81 20.79 20.79 3,000 -0.02(-0.10%)
Nov 27, 2013 21.15 21.15 20.65 20.81 6,472 +0.05(+0.24%)
Nov 26, 2013 20.85 20.85 20.76 20.76 1,854 -0.09(-0.43%)
Nov 25, 2013 20.90 20.96 20.81 20.85 8,715 -0.05(-0.24%)
Nov 22, 2013 21.03 21.30 20.82 20.90 7,665 -0.11(-0.52%)
Nov 21, 2013 20.90 21.22 20.90 21.01 4,414 -0.09(-0.43%)
Nov 20, 2013 20.89 21.10 20.89 21.10 1,700 +0.10(+0.48%)
Nov 19, 2013 20.96 21.09 20.90 21.00 3,250 -0.01(-0.07%)
Nov 18, 2013 21.21 21.21 20.81 21.01 13,329 -0.22(-1.02%)
Nov 15, 2013 21.50 21.50 21.09 21.23 2,882 -0.22(-1.03%)
Nov 14, 2013 21.22 21.45 21.12 21.45 4,650 +0.02(+0.11%)
Nov 13, 2013 21.28 21.50 20.86 21.43 6,374 -0.07(-0.34%)
Nov 12, 2013 21.35 21.52 20.79 21.50 3,820 -0.29(-1.33%)
Nov 11, 2013 21.79 21.79 21.79 21.79 500 -0.02(-0.09%)
Nov 08, 2013 21.71 21.98 21.71 21.81 7,235 -0.07(-0.32%)
Nov 07, 2013 21.78 22.04 21.78 21.88 966 -0.08(-0.36%)
Nov 06, 2013 21.96 22.22 21.96 21.96 16,731 +0.01(+0.05%)
Nov 05, 2013 21.81 21.95 21.69 21.95 7,665 +0.15(+0.69%)
Nov 04, 2013 22.50 22.50 21.66 21.80 3,732 -0.66(-2.94%)
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.