Mesa Royalty Trust (NY: MTR )

5.900 +0.020 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 14.34 14.48 14.48 14.48 34,921 +0.32(+2.24%)
Aug 28, 2014 13.96 14.37 13.96 14.16 10,286 +0.21(+1.52%)
Aug 27, 2014 13.72 14.03 14.00 13.95 20,985 +0.07(+0.50%)
Aug 26, 2014 13.56 14.35 13.47 13.88 61,167 +0.13(+0.91%)
Aug 25, 2014 13.75 13.79 13.59 13.75 36,169 +0.24(+1.76%)
Aug 22, 2014 13.42 13.61 13.42 13.52 11,508 -0.03(-0.20%)
Aug 21, 2014 13.76 13.78 13.44 13.54 23,330 -0.04(-0.33%)
Aug 20, 2014 13.43 13.72 13.23 13.59 38,109 +0.21(+1.54%)
Aug 19, 2014 13.54 13.54 13.16 13.38 42,457 +0.61(+4.74%)
Aug 18, 2014 12.71 12.85 12.65 12.78 17,040 +0.11(+0.89%)
Aug 15, 2014 12.65 12.70 12.36 12.66 28,293 +0.22(+1.77%)
Aug 14, 2014 12.27 12.61 12.27 12.45 21,058 +0.17(+1.43%)
Aug 13, 2014 11.97 12.27 11.92 12.27 36,834 +0.42(+3.56%)
Aug 12, 2014 11.97 12.23 11.80 11.85 19,987 -0.19(-1.60%)
Aug 11, 2014 12.11 12.18 12.00 12.04 16,933 -0.04(-0.33%)
Aug 08, 2014 11.76 12.08 11.55 12.08 21,829 +0.42(+3.62%)
Aug 07, 2014 11.68 11.81 11.62 11.66 25,165 +0.08(+0.65%)
Aug 06, 2014 11.68 11.68 11.52 11.58 12,549 -0.01(-0.07%)
Aug 05, 2014 11.68 11.68 11.35 11.59 25,542 -0.05(-0.46%)
Aug 04, 2014 11.52 11.68 11.21 11.65 43,686 +0.13(+1.09%)
Aug 01, 2014 11.66 11.66 11.24 11.52 31,431 -0.17(-1.50%)
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%)
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.