Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.90 15.43 14.90 15.14 14,036 +0.18(+1.22%)
Jun 27, 2014 14.95 15.44 14.93 14.96 14,958 -0.28(-1.81%)
Jun 26, 2014 14.90 15.52 14.78 15.23 28,984 +0.45(+3.01%)
Jun 25, 2014 14.59 15.39 14.59 14.79 29,260 +0.12(+0.85%)
Jun 24, 2014 15.76 15.76 14.29 14.66 110,879 -0.99(-6.36%)
Jun 23, 2014 15.93 15.93 15.61 15.66 30,575 -0.02(-0.12%)
Jun 20, 2014 16.23 16.58 15.55 15.67 108,432 -0.38(-2.36%)
Jun 19, 2014 15.57 16.45 15.41 16.05 63,803 +0.61(+3.94%)
Jun 18, 2014 15.05 15.56 15.05 15.45 25,947 +0.43(+2.88%)
Jun 17, 2014 15.29 15.51 14.97 15.01 44,644 -0.29(-1.87%)
Jun 16, 2014 14.93 15.63 14.93 15.30 31,001 +0.39(+2.63%)
Jun 13, 2014 14.82 14.93 14.77 14.91 17,127 +0.12(+0.80%)
Jun 12, 2014 15.04 15.09 14.67 14.79 12,978 -0.12(-0.80%)
Jun 11, 2014 15.26 15.42 14.77 14.91 21,939 -0.10(-0.68%)
Jun 10, 2014 14.89 15.26 14.65 15.01 26,748 +0.39(+2.69%)
Jun 06, 2014 14.22 14.53 14.20 14.62 18,422 +0.39(+2.76%)
Jun 05, 2014 14.20 14.22 13.94 14.22 9,516 +0.11(+0.75%)
Jun 04, 2014 14.11 14.21 13.73 14.12 31,226 +0.05(+0.35%)
Jun 03, 2014 13.83 14.15 13.79 14.07 25,260 +0.20(+1.43%)
Jun 02, 2014 13.90 13.96 13.67 13.87 19,007 +0.14(+1.00%)
May 30, 2014 14.13 14.13 13.28 13.73 28,412 -0.26(-1.89%)
May 29, 2014 14.22 14.30 13.76 14.00 34,792 -0.22(-1.58%)
May 28, 2014 14.22 14.51 14.21 14.22 5,818 +0.12(+0.89%)
May 27, 2014 13.88 14.25 13.82 14.10 34,644 +0.23(+1.67%)
May 23, 2014 13.66 13.87 13.87 13.87 30,195 +0.31(+2.32%)
May 22, 2014 13.11 13.55 13.03 13.55 38,103 +0.42(+3.16%)
May 21, 2014 13.09 13.14 12.90 13.14 33,484 +0.10(+0.80%)
May 20, 2014 12.91 13.10 12.91 13.03 12,693 +0.14(+1.12%)
May 19, 2014 12.62 13.03 12.62 12.89 18,201 +0.26(+2.08%)
May 16, 2014 12.36 12.67 12.35 12.62 11,071 +0.53(+4.41%)
May 15, 2014 12.96 12.98 12.07 12.09 30,430 -0.87(-6.71%)
May 14, 2014 12.65 13.20 12.49 12.96 21,985 +0.47(+3.78%)
May 13, 2014 12.40 12.70 12.25 12.49 33,688 +0.07(+0.59%)
May 12, 2014 12.46 12.46 12.25 12.42 8,328 -0.09(-0.73%)
May 09, 2014 12.56 12.56 12.33 12.51 21,543 +0.11(+0.88%)
May 08, 2014 12.24 12.51 12.24 12.40 7,766 +0.03(+0.21%)
May 07, 2014 12.56 12.66 12.24 12.37 14,473 +0.12(+0.98%)
May 06, 2014 12.93 12.93 12.25 12.25 14,793 -0.43(-3.37%)
May 05, 2014 12.70 12.86 12.48 12.68 16,957 +0.08(+0.64%)
May 02, 2014 12.75 12.75 12.48 12.60 23,634 -0.15(-1.15%)
May 01, 2014 12.44 12.94 12.44 12.74 40,829 +0.26(+2.10%)
Apr 30, 2014 12.83 12.83 12.42 12.48 53,269 +0.04(+0.28%)
Apr 29, 2014 11.77 12.45 11.39 12.45 28,273 +0.36(+2.97%)
Apr 28, 2014 12.26 13.01 11.76 12.09 56,387 -0.55(-4.36%)
Apr 25, 2014 12.68 12.68 12.46 12.64 98,970 +0.23(+1.84%)
Apr 24, 2014 12.83 12.83 12.19 12.41 23,596 -0.43(-3.35%)
Apr 23, 2014 12.25 12.87 12.19 12.84 122,132 +0.59(+4.81%)
Apr 22, 2014 11.93 12.78 11.89 12.25 87,731 +0.46(+3.87%)
Apr 21, 2014 11.18 11.81 11.18 11.79 30,430 +0.71(+6.42%)
Apr 17, 2014 11.18 11.08 11.08 11.08 9,622 +0.01(+0.08%)
Apr 16, 2014 10.97 11.18 10.91 11.07 22,826 +0.27(+2.48%)
Apr 15, 2014 11.11 11.17 10.80 10.81 16,369 -0.26(-2.31%)
Apr 14, 2014 11.11 11.11 10.83 11.06 18,294 +0.25(+2.33%)
Apr 11, 2014 10.71 10.89 10.70 10.81 18,824 -0.29(-2.57%)
Apr 10, 2014 11.29 11.29 10.83 11.10 18,132 -0.20(-1.74%)
Apr 09, 2014 11.28 11.29 11.13 11.29 3,381 -0.10(-0.90%)
Apr 08, 2014 11.14 11.51 11.14 11.39 16,693 +0.17(+1.56%)
Apr 07, 2014 11.35 11.78 11.11 11.22 76,113 -0.06(-0.53%)
Apr 04, 2014 11.21 11.29 11.21 11.28 25,436 +0.09(+0.84%)
Apr 03, 2014 10.89 11.27 10.83 11.18 14,452 +0.38(+3.55%)
Apr 02, 2014 10.91 10.92 10.80 10.80 22,023 -0.15(-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.