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 (%)
Nov 29, 2013 8.535 8.542 8.535 8.535 7,307 -0.01(-0.10%)
Nov 27, 2013 8.683 8.683 8.478 8.543 15,764 +0.02(+0.24%)
Nov 26, 2013 8.560 8.560 8.523 8.523 4,516 +0.03(+0.32%)
Nov 25, 2013 8.515 8.539 8.479 8.495 21,389 -0.02(-0.24%)
Nov 22, 2013 8.569 8.679 8.483 8.516 18,812 -0.04(-0.52%)
Nov 21, 2013 8.516 8.646 8.516 8.560 10,833 -0.04(-0.43%)
Nov 20, 2013 8.512 8.597 8.512 8.597 4,172 +0.04(+0.48%)
Nov 19, 2013 8.540 8.593 8.516 8.556 7,976 -0.01(-0.07%)
Nov 18, 2013 8.642 8.642 8.479 8.562 32,713 -0.09(-1.02%)
Nov 15, 2013 8.760 8.760 8.593 8.650 7,073 -0.09(-1.03%)
Nov 14, 2013 8.646 8.740 8.605 8.740 11,412 +0.01(+0.11%)
Nov 13, 2013 8.670 8.760 8.499 8.730 15,643 -0.03(-0.34%)
Nov 12, 2013 8.699 8.768 8.471 8.760 9,375 -0.12(-1.33%)
Nov 11, 2013 8.878 8.878 8.878 8.878 1,227 -0.01(-0.09%)
Nov 08, 2013 8.846 8.956 8.846 8.886 17,756 -0.03(-0.32%)
Nov 07, 2013 8.874 8.980 8.874 8.915 2,370 -0.03(-0.36%)
Nov 06, 2013 8.947 9.053 8.947 8.947 41,063 +0.00(+0.05%)
Nov 05, 2013 8.886 8.943 8.837 8.943 18,812 +0.06(+0.69%)
Nov 04, 2013 9.167 9.167 8.825 8.882 9,159 -0.27(-2.94%)
Nov 01, 2013 9.362 9.362 9.151 9.151 4,260 +0.13(+1.45%)
Oct 31, 2013 9.216 9.233 8.968 9.021 6,918 -0.22(-2.38%)
Oct 30, 2013 9.041 9.241 8.936 9.241 3,389 +0.15(+1.70%)
Oct 29, 2013 9.151 9.473 9.000 9.086 17,548 -0.02(-0.22%)
Oct 28, 2013 9.015 9.106 8.904 9.106 5,003 +0.05(+0.58%)
Oct 25, 2013 8.904 9.106 8.904 9.053 3,335 +0.13(+1.50%)
Oct 24, 2013 8.912 9.153 8.908 8.920 10,933 -0.00(-0.04%)
Oct 23, 2013 8.924 8.924 8.857 8.924 10,867 -0.18(-1.96%)
Oct 22, 2013 9.070 9.136 8.912 9.102 9,942 -0.01(-0.08%)
Oct 21, 2013 9.045 9.163 9.009 9.110 12,616 +0.08(+0.94%)
Oct 18, 2013 8.920 9.025 8.863 9.025 5,702 +0.11(+1.18%)
Oct 17, 2013 8.864 8.920 8.864 8.920 2,594 +0.00(+0.00%)
Oct 16, 2013 8.746 9.045 8.746 8.920 10,671 -0.08(-0.85%)
Oct 15, 2013 8.981 9.021 8.746 8.997 1,813 +0.17(+1.97%)
Oct 14, 2013 8.993 9.045 8.620 8.823 14,140 -0.03(-0.37%)
Oct 11, 2013 8.928 8.985 8.823 8.855 8,895 -0.15(-1.71%)
Oct 10, 2013 9.037 9.037 8.863 9.009 2,767 +0.17(+1.88%)
Oct 09, 2013 9.045 9.045 8.843 8.843 2,994 -0.20(-2.18%)
Oct 08, 2013 9.005 9.108 8.985 9.040 5,179 -0.01(-0.10%)
Oct 07, 2013 9.142 9.142 8.997 9.049 11,645 -0.02(-0.18%)
Oct 04, 2013 9.045 9.066 9.045 9.066 494 +0.04(+0.49%)
Oct 03, 2013 9.005 9.062 8.989 9.021 4,670 -0.02(-0.27%)
Oct 02, 2013 9.069 9.296 8.956 9.045 5,428 +0.01(+0.13%)
Oct 01, 2013 8.985 9.057 8.948 9.033 6,382 -0.34(-3.59%)
Sep 30, 2013 9.122 9.369 9.081 9.369 3,595 +0.08(+0.88%)
Sep 27, 2013 9.308 9.547 9.029 9.288 6,177 -0.20(-2.14%)
Sep 26, 2013 9.608 9.608 9.395 9.490 4,694 +0.02(+0.19%)
Sep 25, 2013 9.141 9.555 9.141 9.472 15,042 +0.28(+3.04%)
Sep 24, 2013 9.394 9.455 9.173 9.193 23,503 -0.31(-3.30%)
Sep 23, 2013 9.350 9.535 9.274 9.507 9,029 +0.24(+2.56%)
Sep 20, 2013 9.541 9.555 9.270 9.270 4,767 -0.27(-2.78%)
Sep 19, 2013 9.616 9.616 9.506 9.535 13,471 +0.06(+0.59%)
Sep 18, 2013 9.495 9.495 9.435 9.479 8,077 -0.02(-0.17%)
Sep 17, 2013 9.592 9.592 9.185 9.495 18,591 +0.08(+0.85%)
Sep 16, 2013 9.052 9.636 9.133 9.415 27,035 +0.36(+4.00%)
Sep 13, 2013 9.266 9.478 9.052 9.052 5,741 -0.27(-2.93%)
Sep 12, 2013 9.254 9.367 9.254 9.326 2,734 +0.19(+2.13%)
Sep 11, 2013 8.747 9.198 8.747 9.131 6,561 -0.04(-0.46%)
Sep 10, 2013 9.254 9.262 8.650 9.173 26,132 -0.08(-0.87%)
Sep 09, 2013 9.209 9.254 9.209 9.254 4,610 +0.04(+0.48%)
Sep 06, 2013 9.196 9.225 9.196 9.209 2,112 -0.03(-0.33%)
Sep 05, 2013 9.382 9.382 9.149 9.240 2,609 +0.03(+0.29%)
Sep 04, 2013 9.411 9.539 9.213 9.213 6,101 -0.24(-2.55%)
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.