Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 11.08 11.37 10.98 11.01 45,808 +0.17(+1.61%)
Mar 28, 2014 10.64 11.00 10.64 10.83 10,212 +0.23(+2.21%)
Mar 27, 2014 10.75 10.75 10.46 10.60 17,768 -0.04(-0.37%)
Mar 26, 2014 10.59 10.85 10.45 10.64 18,757 +0.16(+1.53%)
Mar 25, 2014 10.95 10.97 10.42 10.48 23,078 -0.24(-2.20%)
Mar 24, 2014 10.76 10.95 10.49 10.71 47,851 +0.43(+4.22%)
Mar 21, 2014 10.30 10.44 10.20 10.28 18,334 +0.10(+0.99%)
Mar 20, 2014 10.22 10.32 10.18 10.18 12,717 -0.04(-0.37%)
Mar 19, 2014 10.32 10.32 10.21 10.21 1,362 -0.10(-0.98%)
Mar 18, 2014 10.37 10.37 10.23 10.32 8,067 +0.11(+1.11%)
Mar 17, 2014 10.19 10.43 10.19 10.20 12,689 +0.07(+0.67%)
Mar 14, 2014 10.50 10.50 10.11 10.13 17,261 -0.02(-0.17%)
Mar 13, 2014 10.13 10.32 10.11 10.15 17,373 +0.03(+0.29%)
Mar 12, 2014 10.19 10.37 10.11 10.12 10,956 -0.08(-0.82%)
Mar 11, 2014 10.43 10.49 10.21 10.21 13,736 -0.24(-2.30%)
Mar 10, 2014 10.15 10.95 10.11 10.45 47,205 +0.33(+3.29%)
Mar 07, 2014 10.19 10.19 9.899 10.11 13,779 +0.00(+0.04%)
Mar 06, 2014 9.996 10.11 9.962 10.11 27,463 +0.21(+2.13%)
Mar 05, 2014 9.991 9.991 9.772 9.899 25,506 +0.09(+0.96%)
Mar 04, 2014 10.03 10.03 9.777 9.804 17,738 -0.20(-1.95%)
Mar 03, 2014 9.819 9.999 9.772 9.999 3,019 +0.24(+2.42%)
Feb 28, 2014 9.688 9.945 9.688 9.763 6,034 +0.07(+0.77%)
Feb 27, 2014 9.663 9.688 9.593 9.688 3,143 +0.15(+1.59%)
Feb 26, 2014 9.789 9.789 9.536 9.536 10,574 -0.25(-2.60%)
Feb 25, 2014 9.812 9.833 9.716 9.791 18,920 -0.02(-0.22%)
Feb 24, 2014 9.916 9.916 9.803 9.812 32,093 -0.07(-0.74%)
Feb 21, 2014 9.870 9.915 9.854 9.885 2,052 -0.09(-0.90%)
Feb 20, 2014 9.870 9.979 9.854 9.975 6,770 +0.16(+1.64%)
Feb 19, 2014 9.488 9.860 9.488 9.814 10,274 +0.14(+1.40%)
Feb 18, 2014 9.582 9.678 9.478 9.678 34,527 +0.28(+3.02%)
Feb 14, 2014 9.520 9.394 9.394 9.394 958 -0.14(-1.49%)
Feb 13, 2014 9.436 9.599 9.436 9.536 28,726 +0.14(+1.51%)
Feb 12, 2014 9.257 9.394 9.257 9.394 11,486 +0.13(+1.40%)
Feb 11, 2014 9.307 9.307 9.186 9.265 4,996 -0.09(-0.98%)
Feb 10, 2014 9.428 9.428 9.244 9.357 26,038 -0.07(-0.77%)
Feb 07, 2014 9.428 9.436 9.261 9.429 18,427 +0.10(+1.09%)
Feb 06, 2014 9.507 9.507 9.328 9.328 23,339 -0.08(-0.80%)
Feb 05, 2014 9.411 9.415 9.400 9.403 2,840 -0.08(-0.79%)
Feb 04, 2014 9.515 9.515 9.394 9.478 9,163 -0.00(-0.00%)
Feb 03, 2014 9.870 9.933 9.478 9.478 23,909 -0.02(-0.22%)
Jan 31, 2014 9.611 9.611 9.399 9.499 9,968 +0.01(+0.13%)
Jan 30, 2014 9.603 9.603 9.211 9.486 12,432 -0.03(-0.31%)
Jan 29, 2014 9.553 9.578 9.436 9.515 9,757 +0.09(+1.01%)
Jan 28, 2014 9.361 9.481 9.237 9.421 18,949 +0.06(+0.63%)
Jan 27, 2014 9.465 9.523 9.245 9.361 45,638 -0.17(-1.73%)
Jan 24, 2014 9.346 9.527 9.237 9.527 59,068 +0.20(+2.13%)
Jan 23, 2014 9.196 9.365 9.196 9.328 35,319 +0.15(+1.63%)
Jan 22, 2014 9.109 9.249 8.972 9.179 16,276 +0.07(+0.82%)
Jan 21, 2014 9.258 9.258 9.022 9.104 30,266 -0.13(-1.39%)
Jan 17, 2014 9.225 9.233 9.233 9.233 33,074 -0.04(-0.40%)
Jan 16, 2014 9.113 9.270 9.009 9.270 28,234 +0.18(+2.01%)
Jan 15, 2014 9.102 9.113 8.817 9.088 9,359 +0.06(+0.62%)
Jan 14, 2014 8.636 9.034 8.678 9.032 23,799 +0.35(+4.08%)
Jan 13, 2014 8.690 8.831 8.678 8.678 20,928 -0.11(-1.21%)
Jan 10, 2014 8.727 8.784 8.698 8.784 3,005 -0.02(-0.27%)
Jan 09, 2014 8.968 9.090 8.798 8.808 3,481 -0.21(-2.28%)
Jan 08, 2014 9.009 9.067 8.968 9.013 4,118 -0.08(-0.84%)
Jan 07, 2014 9.205 9.205 9.035 9.090 5,509 -0.00(-0.05%)
Jan 06, 2014 9.237 9.237 8.906 9.094 4,669 +0.08(+0.94%)
Jan 03, 2014 9.187 9.233 8.744 9.009 15,542 +0.02(+0.23%)
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.