Mesa Royalty Trust (NY: MTR )

4.650 USD +0.350 (+8.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.03 32.03 30.11 31.14 12,531 -0.60(-1.89%)
May 29, 2014 32.25 32.43 31.21 31.74 15,345 -0.51(-1.58%)
May 28, 2014 32.25 32.89 32.23 32.25 2,566 -0.00(-0.00%)
May 27, 2014 31.75 32.60 31.62 32.25 15,145 +0.53(+1.67%)
May 23, 2014 31.24 31.72 31.72 31.72 13,200 +0.72(+2.32%)
May 22, 2014 30.00 31.00 29.81 31.00 16,657 +0.95(+3.16%)
May 21, 2014 29.94 30.05 29.51 30.05 14,638 +0.24(+0.81%)
May 20, 2014 29.54 29.96 29.54 29.81 5,549 +0.33(+1.12%)
May 19, 2014 28.88 29.80 28.88 29.48 7,957 +0.60(+2.08%)
May 16, 2014 28.28 28.98 28.25 28.88 4,840 +1.22(+4.41%)
May 15, 2014 29.65 29.70 27.60 27.66 13,303 -1.99(-6.71%)
May 14, 2014 28.93 30.20 28.58 29.65 9,611 +1.08(+3.78%)
May 13, 2014 28.36 29.05 28.03 28.57 14,727 +0.17(+0.59%)
May 12, 2014 28.50 28.50 28.03 28.40 3,641 -0.21(-0.73%)
May 09, 2014 28.72 28.72 28.20 28.61 9,418 +0.25(+0.88%)
May 08, 2014 28.01 28.61 28.01 28.36 3,395 +0.06(+0.21%)
May 07, 2014 28.72 28.95 28.01 28.30 6,327 +0.28(+0.98%)
May 06, 2014 29.57 29.57 28.02 28.02 6,467 -0.98(-3.37%)
May 05, 2014 29.05 29.43 28.54 29.00 7,413 +0.18(+0.64%)
May 02, 2014 29.16 29.16 28.55 28.82 10,332 -0.33(-1.15%)
May 01, 2014 28.45 29.60 28.45 29.15 17,849 +0.60(+2.10%)
Apr 30, 2014 29.35 29.35 28.40 28.55 23,287 +0.08(+0.28%)
Apr 29, 2014 26.92 28.47 26.06 28.47 12,360 +0.82(+2.97%)
Apr 28, 2014 28.05 29.76 26.90 27.65 24,650 -2.01(-6.78%)
Apr 25, 2014 29.77 29.77 29.25 29.66 42,170 +0.54(+1.84%)
Apr 24, 2014 30.10 30.10 28.60 29.12 10,054 -1.01(-3.35%)
Apr 23, 2014 28.76 30.20 28.60 30.13 52,039 +1.38(+4.81%)
Apr 22, 2014 28.00 29.99 27.90 28.75 37,381 +1.07(+3.87%)
Apr 21, 2014 26.25 27.72 26.25 27.68 12,966 +1.67(+6.42%)
Apr 17, 2014 26.23 26.01 26.01 26.01 4,100 +0.02(+0.08%)
Apr 16, 2014 25.74 26.23 25.61 25.99 9,726 +0.63(+2.48%)
Apr 15, 2014 26.08 26.22 25.35 25.36 6,975 -0.60(-2.31%)
Apr 14, 2014 26.07 26.07 25.41 25.96 7,795 +0.59(+2.33%)
Apr 11, 2014 25.13 25.55 25.12 25.37 8,021 -0.67(-2.57%)
Apr 10, 2014 26.50 26.50 25.42 26.04 7,726 -0.46(-1.74%)
Apr 09, 2014 26.47 26.50 26.13 26.50 1,441 -0.24(-0.90%)
Apr 08, 2014 26.15 27.01 26.15 26.74 7,113 +0.41(+1.56%)
Apr 07, 2014 26.64 27.65 26.08 26.33 32,431 -0.14(-0.53%)
Apr 04, 2014 26.30 26.50 26.30 26.47 10,838 +0.22(+0.84%)
Apr 03, 2014 25.55 26.45 25.42 26.25 6,158 +0.90(+3.55%)
Apr 02, 2014 25.60 25.62 25.35 25.35 9,384 -0.36(-1.40%)
Apr 01, 2014 25.93 25.93 25.41 25.71 18,158 -0.15(-0.58%)
Mar 31, 2014 26.04 26.72 25.80 25.86 19,495 +0.41(+1.61%)
Mar 28, 2014 25.00 25.85 25.00 25.45 4,346 +0.55(+2.21%)
Mar 27, 2014 25.27 25.27 24.59 24.90 7,562 -0.35(-1.39%)
Mar 26, 2014 25.15 25.76 24.81 25.25 7,901 +0.38(+1.53%)
Mar 25, 2014 26.00 26.05 24.73 24.87 9,721 -0.56(-2.20%)
Mar 24, 2014 25.54 26.00 24.90 25.43 20,156 +1.03(+4.22%)
Mar 21, 2014 24.45 24.78 24.21 24.40 7,723 +0.24(+0.99%)
Mar 20, 2014 24.26 24.49 24.16 24.16 5,357 -0.09(-0.37%)
Mar 19, 2014 24.50 24.50 24.25 24.25 574 -0.24(-0.98%)
Mar 18, 2014 24.61 24.61 24.28 24.49 3,398 +0.27(+1.11%)
Mar 17, 2014 24.20 24.77 24.20 24.22 5,345 +0.16(+0.67%)
Mar 14, 2014 24.93 24.93 24.00 24.06 7,271 -0.04(-0.17%)
Mar 13, 2014 24.05 24.49 24.01 24.10 7,318 +0.07(+0.29%)
Mar 12, 2014 24.20 24.61 24.01 24.03 4,615 -0.20(-0.83%)
Mar 11, 2014 24.75 24.91 24.23 24.23 5,786 -0.57(-2.30%)
Mar 10, 2014 24.10 26.00 24.00 24.80 19,884 +0.79(+3.29%)
Mar 07, 2014 24.19 24.19 23.50 24.01 5,804 +0.01(+0.04%)
Mar 06, 2014 23.73 24.00 23.65 24.00 11,568 +0.50(+2.13%)
Mar 05, 2014 23.72 23.72 23.20 23.50 10,744 +0.22(+0.96%)
Mar 04, 2014 23.80 23.80 23.21 23.28 7,472 -0.46(-1.95%)
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.