Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 11.91 11.91 11.59 11.70 38,546 -0.21(-1.73%)
Jul 30, 2014 11.85 11.91 11.66 11.90 22,469 +0.05(+0.42%)
Jul 29, 2014 11.69 11.85 11.59 11.85 34,470 +0.26(+2.20%)
Jul 28, 2014 11.63 11.63 11.44 11.60 88,603 +0.10(+0.83%)
Jul 25, 2014 11.35 11.67 11.35 11.50 56,914 -0.04(-0.33%)
Jul 24, 2014 11.52 11.56 11.28 11.54 61,670 +0.03(+0.27%)
Jul 23, 2014 12.45 12.45 11.44 11.51 166,490 -0.79(-6.40%)
Jul 22, 2014 13.47 13.47 12.26 12.30 64,056 -0.93(-7.06%)
Jul 21, 2014 13.47 13.55 13.22 13.23 32,811 -0.21(-1.53%)
Jul 18, 2014 13.30 13.49 13.19 13.43 8,255 +0.24(+1.79%)
Jul 17, 2014 13.23 13.54 13.17 13.20 11,201 -0.03(-0.20%)
Jul 16, 2014 13.04 13.22 12.94 13.22 21,963 +0.29(+2.23%)
Jul 15, 2014 13.26 13.28 12.81 12.94 39,495 -0.32(-2.40%)
Jul 14, 2014 13.33 13.47 13.25 13.25 21,327 -0.08(-0.62%)
Jul 11, 2014 13.12 13.50 13.12 13.34 22,280 +0.05(+0.40%)
Jul 10, 2014 13.01 13.29 12.79 13.28 10,366 -0.04(-0.27%)
Jul 09, 2014 13.07 13.85 13.04 13.32 30,787 +0.28(+2.11%)
Jul 08, 2014 12.94 13.18 12.94 13.04 21,399 +0.03(+0.21%)
Jul 07, 2014 13.18 13.40 12.92 13.02 25,190 -0.16(-1.22%)
Jul 03, 2014 13.75 13.18 13.18 13.18 113,338 -0.43(-3.17%)
Jul 02, 2014 14.23 14.42 13.52 13.61 93,524 -0.84(-5.78%)
Jul 01, 2014 15.22 15.22 14.15 14.44 66,750 -0.69(-4.59%)
Jun 30, 2014 14.90 15.43 14.90 15.14 14,036 +0.18(+1.22%)
Jun 27, 2014 14.95 15.44 14.93 14.96 14,958 -0.28(-1.81%)
Jun 26, 2014 14.90 15.52 14.78 15.23 28,984 +0.45(+3.01%)
Jun 25, 2014 14.59 15.39 14.59 14.79 29,260 +0.12(+0.85%)
Jun 24, 2014 15.76 15.76 14.29 14.66 110,879 -0.99(-6.36%)
Jun 23, 2014 15.93 15.93 15.61 15.66 30,575 -0.02(-0.12%)
Jun 20, 2014 16.23 16.58 15.55 15.67 108,432 -0.38(-2.36%)
Jun 19, 2014 15.57 16.45 15.41 16.05 63,803 +0.61(+3.94%)
Jun 18, 2014 15.05 15.56 15.05 15.45 25,947 +0.43(+2.88%)
Jun 17, 2014 15.29 15.51 14.97 15.01 44,644 -0.29(-1.87%)
Jun 16, 2014 14.93 15.63 14.93 15.30 31,001 +0.39(+2.63%)
Jun 13, 2014 14.82 14.93 14.77 14.91 17,127 +0.12(+0.80%)
Jun 12, 2014 15.04 15.09 14.67 14.79 12,978 -0.12(-0.80%)
Jun 11, 2014 15.26 15.42 14.77 14.91 21,939 -0.10(-0.68%)
Jun 10, 2014 14.89 15.26 14.65 15.01 26,748 +0.39(+2.69%)
Jun 06, 2014 14.22 14.53 14.20 14.62 18,422 +0.39(+2.76%)
Jun 05, 2014 14.20 14.22 13.94 14.22 9,516 +0.11(+0.75%)
Jun 04, 2014 14.11 14.21 13.73 14.12 31,226 +0.05(+0.35%)
Jun 03, 2014 13.83 14.15 13.79 14.07 25,260 +0.20(+1.43%)
Jun 02, 2014 13.90 13.96 13.67 13.87 19,007 +0.14(+1.00%)
May 30, 2014 14.13 14.13 13.28 13.73 28,412 -0.26(-1.89%)
May 29, 2014 14.22 14.30 13.76 14.00 34,792 -0.22(-1.58%)
May 28, 2014 14.22 14.51 14.21 14.22 5,818 +0.12(+0.89%)
May 27, 2014 13.88 14.25 13.82 14.10 34,644 +0.23(+1.67%)
May 23, 2014 13.66 13.87 13.87 13.87 30,195 +0.31(+2.32%)
May 22, 2014 13.11 13.55 13.03 13.55 38,103 +0.42(+3.16%)
May 21, 2014 13.09 13.14 12.90 13.14 33,484 +0.10(+0.80%)
May 20, 2014 12.91 13.10 12.91 13.03 12,693 +0.14(+1.12%)
May 19, 2014 12.62 13.03 12.62 12.89 18,201 +0.26(+2.08%)
May 16, 2014 12.36 12.67 12.35 12.62 11,071 +0.53(+4.41%)
May 15, 2014 12.96 12.98 12.07 12.09 30,430 -0.87(-6.71%)
May 14, 2014 12.65 13.20 12.49 12.96 21,985 +0.47(+3.78%)
May 13, 2014 12.40 12.70 12.25 12.49 33,688 +0.07(+0.59%)
May 12, 2014 12.46 12.46 12.25 12.42 8,328 -0.09(-0.73%)
May 09, 2014 12.56 12.56 12.33 12.51 21,543 +0.11(+0.88%)
May 08, 2014 12.24 12.51 12.24 12.40 7,766 +0.03(+0.21%)
May 07, 2014 12.56 12.66 12.24 12.37 14,473 +0.12(+0.98%)
May 06, 2014 12.93 12.93 12.25 12.25 14,793 -0.43(-3.37%)
May 05, 2014 12.70 12.86 12.48 12.68 16,957 +0.08(+0.64%)
May 02, 2014 12.75 12.75 12.48 12.60 23,634 -0.15(-1.15%)
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.