Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 10.87 11.39 10.87 11.07 12,095 +0.17(+1.55%)
Jan 30, 2015 11.92 11.92 10.90 10.90 11,134 -0.90(-7.60%)
Jan 29, 2015 11.92 11.92 11.57 11.80 4,629 +0.00(+0.01%)
Jan 28, 2015 11.65 11.79 11.28 11.79 5,954 +0.50(+4.42%)
Jan 27, 2015 10.93 11.37 10.93 11.30 12,139 +0.27(+2.41%)
Jan 26, 2015 10.85 11.36 10.85 11.03 15,867 +0.14(+1.24%)
Jan 23, 2015 11.60 11.67 10.89 10.89 10,037 -0.29(-2.63%)
Jan 22, 2015 11.42 11.42 11.19 11.19 8,567 +0.00(+0.00%)
Jan 21, 2015 10.77 11.37 10.77 11.19 20,409 +0.41(+3.76%)
Jan 20, 2015 10.94 11.14 10.29 10.78 21,451 -0.18(-1.66%)
Jan 16, 2015 10.91 11.23 10.83 10.96 9,606 +0.10(+0.94%)
Jan 15, 2015 10.92 11.26 10.78 10.86 12,484 -0.15(-1.40%)
Jan 14, 2015 11.20 11.20 10.72 11.02 13,044 -0.06(-0.58%)
Jan 13, 2015 11.22 11.26 10.72 11.08 27,754 -0.20(-1.78%)
Jan 12, 2015 11.36 11.41 11.16 11.28 10,082 +0.06(+0.54%)
Jan 09, 2015 11.47 11.65 11.22 11.22 10,232 -0.23(-2.03%)
Jan 08, 2015 10.96 11.45 10.96 11.45 9,640 +0.36(+3.23%)
Jan 07, 2015 11.65 11.65 10.88 11.09 20,040 -0.14(-1.24%)
Jan 06, 2015 11.80 11.80 10.80 11.23 18,641 -0.57(-4.86%)
Jan 05, 2015 11.99 12.12 11.65 11.81 19,941 -0.12(-0.98%)
Jan 02, 2015 11.96 12.13 11.92 11.92 19,334 -0.04(-0.31%)
Dec 31, 2014 11.99 11.96 11.96 11.96 15,659 -0.22(-1.78%)
Dec 30, 2014 12.25 12.27 11.97 12.18 10,105 +0.12(+1.02%)
Dec 29, 2014 12.26 12.35 12.05 12.05 21,447 -0.22(-1.83%)
Dec 26, 2014 12.45 12.45 12.05 12.28 18,205 +0.07(+0.57%)
Dec 24, 2014 12.45 12.21 12.21 12.21 17,486 -0.16(-1.27%)
Dec 23, 2014 12.59 12.82 12.23 12.37 49,463 +0.14(+1.14%)
Dec 22, 2014 12.03 12.60 11.75 12.23 33,647 +0.47(+4.02%)
Dec 19, 2014 12.16 12.16 11.45 11.76 23,831 -0.17(-1.44%)
Dec 18, 2014 12.19 12.28 11.77 11.93 30,342 +0.10(+0.82%)
Dec 17, 2014 10.48 12.01 10.48 11.83 56,810 +1.51(+14.63%)
Dec 16, 2014 10.24 10.49 9.500 10.32 55,471 -0.01(-0.09%)
Dec 15, 2014 10.89 11.23 10.31 10.33 34,217 -0.58(-5.31%)
Dec 12, 2014 11.00 11.16 10.66 10.91 17,760 +0.09(+0.81%)
Dec 11, 2014 10.33 11.02 10.33 10.82 65,411 -0.02(-0.17%)
Dec 10, 2014 11.23 11.23 10.21 10.84 68,884 -0.56(-4.90%)
Dec 09, 2014 11.73 11.90 11.25 11.40 23,000 -0.35(-2.94%)
Dec 08, 2014 12.46 12.46 11.70 11.74 30,219 -0.77(-6.15%)
Dec 05, 2014 12.07 12.75 12.07 12.51 23,807 +0.42(+3.49%)
Dec 04, 2014 11.81 12.30 11.77 12.09 42,281 +0.11(+0.93%)
Dec 03, 2014 12.60 12.60 11.58 11.98 107,886 -0.64(-5.10%)
Dec 02, 2014 13.43 13.43 12.57 12.62 26,426 -0.81(-6.04%)
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.