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 (%)
Dec 31, 2013 8.846 8.812 8.812 8.812 13,021 +0.12(+1.38%)
Dec 30, 2013 8.970 8.974 8.522 8.692 23,199 -0.32(-3.50%)
Dec 27, 2013 9.008 9.439 8.987 9.007 16,691 -0.06(-0.70%)
Dec 26, 2013 9.203 9.207 8.878 9.071 46,803 -0.04(-0.48%)
Dec 24, 2013 8.837 9.115 8.771 9.115 11,763 +0.40(+4.56%)
Dec 23, 2013 8.488 8.795 8.488 8.718 47,693 +0.25(+2.96%)
Dec 20, 2013 8.323 8.467 8.278 8.467 63,649 +0.19(+2.28%)
Dec 19, 2013 8.310 8.385 8.261 8.278 15,855 +0.01(+0.15%)
Dec 18, 2013 8.327 8.385 8.261 8.266 24,011 -0.12(-1.42%)
Dec 17, 2013 8.459 8.718 8.356 8.385 63,590 -0.14(-1.59%)
Dec 16, 2013 8.446 8.525 8.446 8.520 5,999 +0.09(+1.02%)
Dec 13, 2013 8.508 8.516 8.434 8.434 2,936 -0.04(-0.43%)
Dec 12, 2013 8.426 8.569 8.426 8.471 27,677 -0.04(-0.44%)
Dec 11, 2013 8.594 8.607 8.508 8.508 2,613 +0.12(+1.42%)
Dec 10, 2013 8.512 8.603 8.253 8.389 14,739 -0.10(-1.16%)
Dec 09, 2013 8.611 8.611 8.488 8.488 7,328 -0.04(-0.48%)
Dec 06, 2013 8.537 8.537 8.512 8.529 12,549 -0.10(-1.14%)
Dec 05, 2013 8.627 8.627 8.627 8.627 669 +0.09(+1.01%)
Dec 04, 2013 8.623 8.627 8.438 8.541 7,264 -0.09(-1.00%)
Dec 03, 2013 8.545 8.627 8.545 8.627 6,311 +0.08(+0.96%)
Dec 02, 2013 8.572 8.644 8.545 8.545 13,099 -0.00(-0.00%)
Nov 29, 2013 8.545 8.552 8.545 8.545 7,298 -0.01(-0.10%)
Nov 27, 2013 8.693 8.693 8.488 8.553 15,746 +0.02(+0.24%)
Nov 26, 2013 8.570 8.570 8.533 8.533 4,510 +0.03(+0.32%)
Nov 25, 2013 8.525 8.549 8.489 8.505 21,364 -0.02(-0.24%)
Nov 22, 2013 8.579 8.689 8.493 8.526 18,790 -0.04(-0.52%)
Nov 21, 2013 8.526 8.656 8.526 8.570 10,820 -0.04(-0.43%)
Nov 20, 2013 8.522 8.607 8.522 8.607 4,167 +0.04(+0.48%)
Nov 19, 2013 8.550 8.603 8.526 8.566 7,967 -0.01(-0.07%)
Nov 18, 2013 8.652 8.652 8.489 8.572 32,675 -0.09(-1.02%)
Nov 15, 2013 8.770 8.770 8.603 8.660 7,065 -0.09(-1.03%)
Nov 14, 2013 8.656 8.750 8.615 8.750 11,399 +0.01(+0.11%)
Nov 13, 2013 8.681 8.770 8.509 8.741 15,625 -0.03(-0.34%)
Nov 12, 2013 8.709 8.778 8.481 8.770 9,364 -0.12(-1.33%)
Nov 11, 2013 8.889 8.889 8.889 8.889 1,225 -0.01(-0.09%)
Nov 08, 2013 8.856 8.966 8.856 8.897 17,736 -0.03(-0.32%)
Nov 07, 2013 8.885 8.991 8.885 8.925 2,368 -0.03(-0.36%)
Nov 06, 2013 8.958 9.064 8.958 8.958 41,015 +0.00(+0.05%)
Nov 05, 2013 8.897 8.954 8.848 8.954 18,790 +0.06(+0.69%)
Nov 04, 2013 9.178 9.178 8.836 8.893 9,148 -0.27(-2.94%)
Nov 01, 2013 9.373 9.373 9.162 9.162 4,255 +0.13(+1.45%)
Oct 31, 2013 9.227 9.244 8.978 9.031 6,910 -0.22(-2.38%)
Oct 30, 2013 9.052 9.252 8.946 9.252 3,385 +0.16(+1.70%)
Oct 29, 2013 9.162 9.484 9.010 9.097 17,527 -0.02(-0.22%)
Oct 28, 2013 9.026 9.117 8.914 9.117 4,997 +0.05(+0.58%)
Oct 25, 2013 8.914 9.117 8.914 9.064 3,331 +0.13(+1.50%)
Oct 24, 2013 8.922 9.163 8.918 8.930 10,920 -0.00(-0.04%)
Oct 23, 2013 8.934 8.934 8.868 8.934 10,854 -0.18(-1.96%)
Oct 22, 2013 9.080 9.147 8.922 9.113 9,931 -0.01(-0.08%)
Oct 21, 2013 9.056 9.173 9.019 9.121 12,601 +0.09(+0.94%)
Oct 18, 2013 8.931 9.036 8.874 9.036 5,696 +0.11(+1.18%)
Oct 17, 2013 8.874 8.930 8.874 8.930 2,591 +0.00(+0.00%)
Oct 16, 2013 8.756 9.056 8.756 8.930 10,659 -0.08(-0.85%)
Oct 15, 2013 8.991 9.032 8.756 9.007 1,811 +0.17(+1.97%)
Oct 14, 2013 9.003 9.056 8.630 8.833 14,124 -0.03(-0.37%)
Oct 11, 2013 8.938 8.995 8.833 8.865 8,884 -0.15(-1.71%)
Oct 10, 2013 9.048 9.048 8.874 9.019 2,764 +0.17(+1.88%)
Oct 09, 2013 9.056 9.056 8.853 8.853 2,991 -0.20(-2.18%)
Oct 08, 2013 9.015 9.119 8.995 9.051 5,172 -0.01(-0.10%)
Oct 07, 2013 9.153 9.153 9.007 9.060 11,631 -0.02(-0.18%)
Oct 04, 2013 9.056 9.076 9.056 9.076 493 +0.04(+0.49%)
Oct 03, 2013 9.015 9.073 8.999 9.032 4,664 -0.02(-0.27%)
Oct 02, 2013 9.079 9.307 8.967 9.056 5,422 +0.01(+0.13%)
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.