Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.73 16.04 15.15 15.97 54,278 +0.17(+1.10%)
Sep 29, 2014 14.96 15.83 14.85 15.80 34,816 +0.81(+5.41%)
Sep 26, 2014 15.06 15.13 14.48 14.99 31,891 +0.18(+1.24%)
Sep 25, 2014 15.58 15.70 14.75 14.80 92,361 -0.38(-2.51%)
Sep 24, 2014 15.46 16.36 15.04 15.19 146,260 -0.17(-1.13%)
Sep 23, 2014 14.75 15.36 14.64 15.36 74,715 +0.59(+4.01%)
Sep 22, 2014 14.73 15.27 14.56 14.77 55,483 +0.26(+1.81%)
Sep 19, 2014 14.70 14.57 14.33 14.51 46,193 -0.06(-0.44%)
Sep 18, 2014 14.20 14.70 14.20 14.57 22,929 +0.51(+3.63%)
Sep 17, 2014 14.04 14.34 14.04 14.06 14,248 +0.00(+0.03%)
Sep 16, 2014 13.88 14.26 13.79 14.05 26,041 +0.22(+1.60%)
Sep 15, 2014 13.80 13.88 13.78 13.83 20,139 +0.07(+0.54%)
Sep 12, 2014 13.71 13.88 13.67 13.76 7,924 -0.03(-0.21%)
Sep 11, 2014 14.01 14.09 13.60 13.79 29,814 -0.23(-1.64%)
Sep 10, 2014 14.33 14.58 14.01 14.02 18,364 -0.39(-2.70%)
Sep 09, 2014 14.56 14.57 14.17 14.41 17,466 -0.13(-0.88%)
Sep 08, 2014 14.87 14.87 14.02 14.53 47,769 +0.07(+0.51%)
Sep 05, 2014 14.70 14.91 14.46 14.46 20,064 -0.45(-3.00%)
Sep 04, 2014 15.02 14.80 14.61 14.91 31,526 +0.11(+0.73%)
Sep 03, 2014 14.79 15.15 14.61 14.80 25,704 -0.11(-0.73%)
Sep 02, 2014 14.46 15.11 14.32 14.91 50,606 +0.45(+3.09%)
Aug 29, 2014 14.33 14.46 14.46 14.46 34,963 +0.32(+2.24%)
Aug 28, 2014 13.94 14.35 13.94 14.14 10,298 +0.21(+1.52%)
Aug 27, 2014 13.70 14.01 13.99 13.93 21,011 +0.07(+0.49%)
Aug 26, 2014 13.55 14.33 13.46 13.86 61,241 +0.13(+0.91%)
Aug 25, 2014 13.73 13.77 13.57 13.74 36,213 +0.24(+1.76%)
Aug 22, 2014 13.41 13.59 13.41 13.50 11,521 -0.03(-0.20%)
Aug 21, 2014 13.74 13.76 13.42 13.53 23,358 -0.04(-0.33%)
Aug 20, 2014 13.41 13.70 13.21 13.57 38,155 +0.21(+1.54%)
Aug 19, 2014 13.52 13.52 13.15 13.37 42,508 +0.60(+4.74%)
Aug 18, 2014 12.70 12.83 12.63 12.76 17,060 +0.11(+0.89%)
Aug 15, 2014 12.63 12.68 12.34 12.65 28,327 +0.22(+1.77%)
Aug 14, 2014 12.26 12.60 12.26 12.43 21,083 +0.17(+1.43%)
Aug 13, 2014 11.96 12.25 11.90 12.26 36,878 +0.42(+3.56%)
Aug 12, 2014 11.96 12.22 11.79 11.83 20,011 -0.19(-1.60%)
Aug 11, 2014 12.09 12.17 11.99 12.03 16,953 -0.04(-0.33%)
Aug 08, 2014 11.75 12.07 11.53 12.07 21,855 +0.42(+3.62%)
Aug 07, 2014 11.67 11.80 11.60 11.65 25,195 +0.08(+0.65%)
Aug 06, 2014 11.67 11.67 11.50 11.57 12,564 -0.01(-0.07%)
Aug 05, 2014 11.66 11.66 11.34 11.58 25,573 -0.05(-0.46%)
Aug 04, 2014 11.51 11.67 11.20 11.63 43,738 +0.13(+1.09%)
Aug 01, 2014 11.65 11.65 11.23 11.51 31,469 -0.17(-1.50%)
Jul 31, 2014 11.90 11.90 11.58 11.68 38,592 -0.21(-1.73%)
Jul 30, 2014 11.84 11.89 11.65 11.89 22,496 +0.05(+0.42%)
Jul 29, 2014 11.67 11.84 11.58 11.84 34,511 +0.26(+2.20%)
Jul 28, 2014 11.62 11.62 11.43 11.58 88,709 +0.10(+0.84%)
Jul 25, 2014 11.33 11.66 11.33 11.49 56,982 -0.04(-0.33%)
Jul 24, 2014 11.50 11.54 11.26 11.53 61,744 +0.03(+0.27%)
Jul 23, 2014 12.44 12.44 11.43 11.49 166,689 -0.79(-6.40%)
Jul 22, 2014 13.46 13.46 12.25 12.28 64,132 -0.93(-7.06%)
Jul 21, 2014 13.46 13.54 13.21 13.21 32,851 -0.20(-1.53%)
Jul 18, 2014 13.28 13.48 13.17 13.42 8,265 +0.24(+1.79%)
Jul 17, 2014 13.21 13.52 13.15 13.18 11,214 -0.03(-0.20%)
Jul 16, 2014 13.02 13.21 12.93 13.21 21,990 +0.29(+2.23%)
Jul 15, 2014 13.24 13.26 12.79 12.92 39,542 -0.32(-2.40%)
Jul 14, 2014 13.32 13.45 13.24 13.24 21,352 -0.08(-0.62%)
Jul 11, 2014 13.10 13.48 13.10 13.32 22,307 +0.05(+0.40%)
Jul 10, 2014 12.99 13.28 12.78 13.27 10,379 -0.04(-0.27%)
Jul 09, 2014 13.05 13.84 13.03 13.30 30,824 +0.28(+2.11%)
Jul 08, 2014 12.93 13.16 12.93 13.03 21,424 +0.03(+0.21%)
Jul 07, 2014 13.16 13.39 12.90 13.00 25,220 -0.16(-1.22%)
Jul 03, 2014 13.74 13.16 13.16 13.16 113,473 -0.43(-3.17%)
Jul 02, 2014 14.21 14.40 13.50 13.59 93,636 -0.83(-5.78%)
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.