Mesa Royalty Trust (NY: MTR )

4.620 USD +0.115 (+2.55%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 30.65 30.65 28.59 28.64 6,669 -2.06(-6.71%)
Nov 26, 2014 31.10 30.70 30.70 30.70 7,300 -0.35(-1.13%)
Nov 25, 2014 30.74 31.14 30.61 31.05 8,532 +0.29(+0.96%)
Nov 24, 2014 30.19 31.15 30.19 30.75 8,877 +0.66(+2.21%)
Nov 21, 2014 30.24 30.24 30.00 30.09 1,059 +0.17(+0.57%)
Nov 20, 2014 30.20 30.22 29.90 29.92 3,819 +0.17(+0.57%)
Nov 19, 2014 30.01 30.20 29.75 29.75 14,154 -0.20(-0.67%)
Nov 18, 2014 30.24 30.24 29.92 29.95 6,521 -0.05(-0.17%)
Nov 17, 2014 30.24 31.17 29.43 30.00 15,308 +0.67(+2.28%)
Nov 14, 2014 29.80 29.87 28.46 29.33 4,493 -0.69(-2.30%)
Nov 13, 2014 30.75 30.85 30.00 30.02 12,289 -0.78(-2.53%)
Nov 12, 2014 29.75 30.99 29.43 30.80 12,971 +1.21(+4.09%)
Nov 11, 2014 30.18 30.18 28.81 29.59 3,253 -0.23(-0.77%)
Nov 10, 2014 29.11 30.11 28.80 29.82 13,050 +0.81(+2.79%)
Nov 07, 2014 28.23 29.57 28.21 29.01 9,772 +1.01(+3.61%)
Nov 06, 2014 27.80 28.46 27.73 28.00 3,936 +0.11(+0.39%)
Nov 05, 2014 27.94 27.97 26.88 27.89 7,728 +0.42(+1.53%)
Nov 04, 2014 28.46 28.46 27.35 27.47 17,375 -1.02(-3.58%)
Nov 03, 2014 29.50 29.50 28.00 28.49 22,747 -0.02(-0.07%)
Oct 31, 2014 31.00 31.00 27.76 28.51 31,164 -2.09(-6.83%)
Oct 30, 2014 30.69 30.75 29.76 30.60 3,386 -0.14(-0.46%)
Oct 29, 2014 30.75 30.75 29.32 30.74 9,596 +0.01(+0.03%)
Oct 28, 2014 30.75 30.75 30.42 30.73 7,204 -0.01(-0.03%)
Oct 27, 2014 30.00 29.70 29.70 30.74 28,849 +1.04(+3.50%)
Oct 24, 2014 30.71 31.78 29.19 29.70 12,642 -1.25(-4.04%)
Oct 23, 2014 30.91 31.05 30.01 30.95 17,696 +0.14(+0.45%)
Oct 22, 2014 31.75 31.75 30.00 30.81 21,543 -0.68(-2.16%)
Oct 21, 2014 32.00 32.45 30.46 31.49 23,174 -0.28(-0.88%)
Oct 20, 2014 30.04 31.84 29.93 31.77 21,255 +1.00(+3.25%)
Oct 17, 2014 29.02 30.77 28.77 30.77 25,158 +2.12(+7.40%)
Oct 16, 2014 27.72 30.23 27.50 28.65 40,418 +1.15(+4.18%)
Oct 15, 2014 24.98 27.93 23.05 27.50 75,309 +1.82(+7.09%)
Oct 14, 2014 27.00 27.04 24.24 25.68 62,340 -1.75(-6.38%)
Oct 13, 2014 30.00 30.00 26.53 27.43 40,377 -2.59(-8.63%)
Oct 10, 2014 32.28 32.95 30.00 30.02 26,818 -2.23(-6.91%)
Oct 09, 2014 31.04 32.25 31.01 32.25 7,992 +0.83(+2.65%)
Oct 08, 2014 32.85 33.07 31.00 31.42 17,942 -1.83(-5.51%)
Oct 07, 2014 33.02 33.48 32.40 33.25 13,703 +0.03(+0.09%)
Oct 06, 2014 33.66 33.99 32.28 33.22 23,204 -0.37(-1.10%)
Oct 03, 2014 33.37 33.65 33.35 33.59 11,612 +0.26(+0.78%)
Oct 02, 2014 33.24 33.70 33.24 33.33 13,146 +0.23(+0.69%)
Oct 01, 2014 34.90 34.90 33.10 33.10 23,326 -1.75(-5.02%)
Sep 30, 2014 34.31 35.00 33.05 34.85 24,878 +0.38(+1.10%)
Sep 29, 2014 32.63 34.54 32.39 34.47 15,958 +1.77(+5.41%)
Sep 26, 2014 32.85 33.00 31.60 32.70 14,617 -0.06(-0.18%)
Sep 25, 2014 34.47 34.74 32.65 32.76 41,738 -0.85(-2.51%)
Sep 24, 2014 34.22 36.20 33.29 33.60 66,095 -0.39(-1.13%)
Sep 23, 2014 32.65 33.99 32.40 33.99 33,764 +1.31(+4.01%)
Sep 22, 2014 32.59 33.80 32.23 32.68 25,073 +0.58(+1.81%)
Sep 19, 2014 32.54 32.24 31.72 32.10 20,875 -0.14(-0.44%)
Sep 18, 2014 31.42 32.53 31.42 32.24 10,362 +1.13(+3.63%)
Sep 17, 2014 31.08 31.73 31.08 31.11 6,439 +0.01(+0.03%)
Sep 16, 2014 30.72 31.55 30.52 31.10 11,768 +0.49(+1.60%)
Sep 15, 2014 30.54 30.72 30.50 30.61 9,101 +0.16(+0.54%)
Sep 12, 2014 30.33 30.72 30.25 30.45 3,581 -0.06(-0.21%)
Sep 11, 2014 31.00 31.18 30.10 30.51 13,473 -0.51(-1.64%)
Sep 10, 2014 31.70 32.26 31.00 31.02 8,299 -0.86(-2.70%)
Sep 09, 2014 32.23 32.24 31.36 31.88 7,893 -0.28(-0.88%)
Sep 08, 2014 32.90 32.90 31.02 32.16 21,587 +0.16(+0.51%)
Sep 05, 2014 32.54 33.00 32.00 32.00 9,067 -0.99(-3.00%)
Sep 04, 2014 33.24 32.75 32.34 32.99 14,247 +0.24(+0.73%)
Sep 03, 2014 32.73 33.53 32.34 32.75 11,616 -0.24(-0.73%)
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.