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 (%)
Mar 31, 2014 11.04 11.33 10.94 10.97 45,967 +0.17(+1.61%)
Mar 28, 2014 10.60 10.96 10.60 10.79 10,247 +0.23(+2.21%)
Mar 27, 2014 10.72 10.72 10.43 10.56 17,830 -0.04(-0.37%)
Mar 26, 2014 10.56 10.81 10.41 10.60 18,822 +0.16(+1.53%)
Mar 25, 2014 10.91 10.93 10.38 10.44 23,158 -0.24(-2.20%)
Mar 24, 2014 10.72 10.91 10.45 10.67 48,017 +0.43(+4.22%)
Mar 21, 2014 10.26 10.40 10.16 10.24 18,398 +0.10(+0.99%)
Mar 20, 2014 10.18 10.28 10.14 10.14 12,761 -0.04(-0.37%)
Mar 19, 2014 10.28 10.28 10.18 10.18 1,367 -0.10(-0.98%)
Mar 18, 2014 10.33 10.33 10.19 10.28 8,094 +0.11(+1.11%)
Mar 17, 2014 10.16 10.40 10.16 10.17 12,733 +0.07(+0.67%)
Mar 14, 2014 10.47 10.47 10.07 10.10 17,321 -0.02(-0.17%)
Mar 13, 2014 10.10 10.28 10.08 10.12 17,433 +0.03(+0.29%)
Mar 12, 2014 10.16 10.33 10.08 10.09 10,994 -0.08(-0.83%)
Mar 11, 2014 10.39 10.46 10.17 10.17 13,783 -0.24(-2.30%)
Mar 10, 2014 10.12 10.91 10.07 10.41 47,369 +0.33(+3.29%)
Mar 07, 2014 10.15 10.15 9.865 10.08 13,826 +0.00(+0.04%)
Mar 06, 2014 9.961 10.07 9.927 10.07 27,558 +0.21(+2.13%)
Mar 05, 2014 9.957 9.957 9.739 9.865 25,595 +0.09(+0.96%)
Mar 04, 2014 9.990 9.990 9.743 9.770 17,800 -0.19(-1.95%)
Mar 03, 2014 9.785 9.965 9.739 9.965 3,030 +0.24(+2.42%)
Feb 28, 2014 9.655 9.911 9.655 9.729 6,055 +0.07(+0.77%)
Feb 27, 2014 9.629 9.655 9.560 9.655 3,154 +0.15(+1.59%)
Feb 26, 2014 9.755 9.755 9.504 9.504 10,610 -0.25(-2.59%)
Feb 25, 2014 9.778 9.799 9.682 9.757 18,986 -0.02(-0.22%)
Feb 24, 2014 9.882 9.882 9.769 9.778 32,205 -0.07(-0.74%)
Feb 21, 2014 9.836 9.881 9.820 9.851 2,059 -0.09(-0.90%)
Feb 20, 2014 9.836 9.944 9.819 9.940 6,794 +0.16(+1.64%)
Feb 19, 2014 9.455 9.826 9.455 9.780 10,310 +0.14(+1.40%)
Feb 18, 2014 9.549 9.645 9.445 9.645 34,647 +0.28(+3.02%)
Feb 14, 2014 9.487 9.362 9.362 9.362 961 -0.14(-1.49%)
Feb 13, 2014 9.403 9.566 9.403 9.503 28,826 +0.14(+1.51%)
Feb 12, 2014 9.225 9.362 9.225 9.362 11,526 +0.13(+1.40%)
Feb 11, 2014 9.274 9.274 9.154 9.233 5,013 -0.09(-0.98%)
Feb 10, 2014 9.395 9.395 9.212 9.324 26,129 -0.07(-0.77%)
Feb 07, 2014 9.395 9.403 9.229 9.397 18,491 +0.10(+1.09%)
Feb 06, 2014 9.474 9.474 9.295 9.295 23,420 -0.07(-0.80%)
Feb 05, 2014 9.378 9.383 9.367 9.370 2,850 -0.07(-0.79%)
Feb 04, 2014 9.482 9.482 9.362 9.445 9,195 -0.00(-0.00%)
Feb 03, 2014 9.836 9.899 9.445 9.445 23,993 -0.02(-0.22%)
Jan 31, 2014 9.578 9.578 9.366 9.466 10,002 +0.01(+0.13%)
Jan 30, 2014 9.570 9.570 9.179 9.453 12,475 -0.03(-0.31%)
Jan 29, 2014 9.520 9.545 9.403 9.482 9,791 +0.09(+1.01%)
Jan 28, 2014 9.329 9.448 9.205 9.388 19,015 +0.06(+0.63%)
Jan 27, 2014 9.432 9.490 9.213 9.329 45,798 -0.16(-1.73%)
Jan 24, 2014 9.314 9.494 9.205 9.493 59,275 +0.20(+2.13%)
Jan 23, 2014 9.163 9.333 9.163 9.296 35,443 +0.15(+1.63%)
Jan 22, 2014 9.077 9.217 8.941 9.147 16,333 +0.07(+0.82%)
Jan 21, 2014 9.225 9.225 8.990 9.073 30,372 -0.13(-1.39%)
Jan 17, 2014 9.192 9.201 9.201 9.201 33,190 -0.04(-0.40%)
Jan 16, 2014 9.081 9.238 8.978 9.238 28,333 +0.18(+2.01%)
Jan 15, 2014 9.070 9.081 8.787 9.056 9,392 +0.06(+0.62%)
Jan 14, 2014 8.606 9.002 8.648 9.000 23,882 +0.35(+4.08%)
Jan 13, 2014 8.660 8.800 8.648 8.648 21,002 -0.11(-1.21%)
Jan 10, 2014 8.697 8.753 8.668 8.753 3,016 -0.02(-0.27%)
Jan 09, 2014 8.936 9.059 8.767 8.777 3,493 -0.20(-2.28%)
Jan 08, 2014 8.978 9.036 8.936 8.982 4,133 -0.08(-0.84%)
Jan 07, 2014 9.173 9.173 9.003 9.058 5,528 -0.00(-0.05%)
Jan 06, 2014 9.205 9.205 8.875 9.062 4,685 +0.08(+0.94%)
Jan 03, 2014 9.155 9.201 8.714 8.978 15,597 +0.02(+0.23%)
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.