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 (%)
Apr 30, 2015 10.32 10.32 9.522 9.879 20,750 -0.29(-2.86%)
Apr 29, 2015 10.16 10.35 10.15 10.17 10,880 -0.01(-0.09%)
Apr 28, 2015 10.21 10.28 10.17 10.18 4,356 +0.01(+0.13%)
Apr 27, 2015 10.39 10.39 10.14 10.17 7,989 -0.26(-2.46%)
Apr 24, 2015 10.41 10.42 10.09 10.42 5,154 +0.22(+2.19%)
Apr 23, 2015 10.13 10.41 10.09 10.20 8,255 +0.08(+0.77%)
Apr 22, 2015 10.23 10.23 10.09 10.12 11,111 +0.03(+0.26%)
Apr 21, 2015 10.18 10.26 10.09 10.09 8,025 -0.09(-0.88%)
Apr 20, 2015 10.20 10.44 10.18 10.18 9,627 -0.02(-0.19%)
Apr 17, 2015 10.10 10.40 9.971 10.20 8,698 +0.00(+0.00%)
Apr 16, 2015 10.16 10.42 10.10 10.20 8,354 -0.07(-0.72%)
Apr 15, 2015 10.45 10.45 10.23 10.28 21,234 -0.14(-1.33%)
Apr 14, 2015 10.46 10.46 10.23 10.42 8,925 -0.05(-0.45%)
Apr 13, 2015 10.66 10.67 10.46 10.46 13,243 -0.12(-1.12%)
Apr 10, 2015 10.26 10.71 10.26 10.58 7,540 +0.50(+4.99%)
Apr 09, 2015 10.38 10.44 10.08 10.08 10,281 -0.32(-3.10%)
Apr 08, 2015 10.03 10.44 10.03 10.40 8,008 +0.28(+2.72%)
Apr 07, 2015 9.947 10.22 9.848 10.13 7,405 +0.14(+1.43%)
Apr 06, 2015 9.852 10.07 9.805 9.985 10,314 +0.25(+2.58%)
Apr 02, 2015 9.739 9.734 9.734 9.734 5,481 +0.20(+2.14%)
Apr 01, 2015 9.772 9.961 9.515 9.530 9,920 -0.45(-4.47%)
Mar 31, 2015 10.67 10.67 9.943 9.976 17,528 -0.53(-5.06%)
Mar 30, 2015 10.96 10.96 10.44 10.51 21,601 +0.27(+2.59%)
Mar 27, 2015 10.08 10.42 9.919 10.24 14,086 +0.60(+6.22%)
Mar 26, 2015 9.765 9.831 9.482 9.642 9,619 -0.04(-0.44%)
Mar 25, 2015 9.487 9.708 9.453 9.685 4,379 +0.20(+2.13%)
Mar 24, 2015 9.589 9.600 9.285 9.482 13,906 -0.00(-0.05%)
Mar 23, 2015 9.214 9.544 8.955 9.487 13,066 +0.44(+4.84%)
Mar 20, 2015 8.659 9.059 8.659 9.049 21,485 +0.53(+6.21%)
Mar 19, 2015 8.438 8.584 8.424 8.520 56,325 +0.04(+0.47%)
Mar 18, 2015 9.238 9.294 8.198 8.480 88,406 -0.92(-9.81%)
Mar 17, 2015 9.925 10.01 9.299 9.402 34,116 -0.54(-5.40%)
Mar 16, 2015 10.71 10.71 9.939 9.939 29,437 -0.77(-7.17%)
Mar 13, 2015 11.01 11.01 10.71 10.71 20,999 -0.18(-1.64%)
Mar 12, 2015 11.21 11.21 10.82 10.88 18,415 -0.29(-2.61%)
Mar 11, 2015 11.50 11.54 11.17 11.18 4,687 -0.32(-2.74%)
Mar 10, 2015 11.52 11.55 11.49 11.49 12,684 -0.06(-0.49%)
Mar 09, 2015 11.49 11.56 11.49 11.55 9,830 +0.02(+0.16%)
Mar 06, 2015 11.71 11.76 11.49 11.53 16,740 +0.02(+0.21%)
Mar 05, 2015 11.51 11.72 11.50 11.51 16,521 +0.01(+0.05%)
Mar 04, 2015 11.93 11.72 11.50 11.50 17,658 -0.22(-1.84%)
Mar 03, 2015 11.82 11.87 11.54 11.72 24,365 -0.02(-0.14%)
Mar 02, 2015 11.78 11.84 11.73 11.73 11,643 -0.01(-0.10%)
Feb 27, 2015 11.63 11.95 11.63 11.74 16,784 -0.08(-0.71%)
Feb 26, 2015 11.83 11.95 11.61 11.83 18,740 -0.25(-2.06%)
Feb 25, 2015 12.11 12.11 11.87 12.08 10,810 -0.01(-0.08%)
Feb 24, 2015 11.84 12.13 11.84 12.09 7,988 +0.42(+3.58%)
Feb 23, 2015 12.15 12.15 11.51 11.67 17,014 -0.48(-3.94%)
Feb 20, 2015 12.25 12.26 12.15 12.15 25,071 -0.05(-0.42%)
Feb 19, 2015 11.80 12.35 11.73 12.20 16,057 +0.12(+1.01%)
Feb 18, 2015 11.66 12.35 11.66 12.08 32,982 +0.37(+3.12%)
Feb 17, 2015 11.28 11.79 11.28 11.71 17,332 +0.45(+3.96%)
Feb 13, 2015 11.52 11.27 11.27 11.27 16,624 -0.30(-2.64%)
Feb 12, 2015 11.54 11.68 11.54 11.57 10,492 +0.10(+0.90%)
Feb 11, 2015 11.08 11.47 11.05 11.47 13,745 +0.32(+2.86%)
Feb 10, 2015 11.04 11.33 11.04 11.15 10,609 +0.10(+0.89%)
Feb 09, 2015 11.23 11.27 10.79 11.05 8,455 +0.00(+0.04%)
Feb 06, 2015 11.54 11.54 11.04 11.04 9,267 -0.13(-1.18%)
Feb 05, 2015 11.54 11.54 11.17 11.18 4,446 +0.03(+0.29%)
Feb 04, 2015 11.74 11.74 11.13 11.14 17,590 -0.38(-3.30%)
Feb 03, 2015 11.26 11.67 11.26 11.52 12,462 +0.46(+4.11%)
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.