Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing 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 14.83 15.35 14.83 15.07 14,102 +0.18(+1.22%)
Jun 27, 2014 14.89 15.37 14.86 14.89 15,028 -0.27(-1.81%)
Jun 26, 2014 14.83 15.44 14.71 15.16 29,120 +0.44(+3.01%)
Jun 25, 2014 14.52 15.32 14.52 14.72 29,397 +0.12(+0.85%)
Jun 24, 2014 15.69 15.69 14.22 14.59 111,398 -0.99(-6.36%)
Jun 23, 2014 15.85 15.85 15.54 15.58 30,718 -0.02(-0.12%)
Jun 20, 2014 16.15 16.51 15.48 15.60 108,940 -0.38(-2.36%)
Jun 19, 2014 15.50 16.37 15.34 15.98 64,102 +0.61(+3.94%)
Jun 18, 2014 14.98 15.48 14.98 15.37 26,069 +0.43(+2.88%)
Jun 17, 2014 15.22 15.44 14.90 14.94 44,853 -0.29(-1.87%)
Jun 16, 2014 14.86 15.55 14.86 15.23 31,146 +0.39(+2.63%)
Jun 13, 2014 14.75 14.86 14.71 14.84 17,207 +0.12(+0.80%)
Jun 12, 2014 14.97 15.02 14.60 14.72 13,039 -0.12(-0.80%)
Jun 11, 2014 15.19 15.35 14.71 14.84 22,041 -0.10(-0.68%)
Jun 10, 2014 14.82 15.18 14.58 14.94 26,873 +0.39(+2.69%)
Jun 06, 2014 14.16 14.46 14.13 14.55 18,508 +0.39(+2.76%)
Jun 05, 2014 14.14 14.16 13.87 14.16 9,560 +0.11(+0.75%)
Jun 04, 2014 14.04 14.14 13.66 14.05 31,372 +0.05(+0.34%)
Jun 03, 2014 13.77 14.09 13.73 14.00 25,379 +0.20(+1.43%)
Jun 02, 2014 13.84 13.90 13.61 13.81 19,096 +0.14(+0.99%)
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%)
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.