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 (%)
Jan 31, 2014 9.623 9.623 9.410 9.510 9,956 +0.01(+0.13%)
Jan 30, 2014 9.615 9.615 9.222 9.498 12,417 -0.03(-0.31%)
Jan 29, 2014 9.564 9.590 9.447 9.527 9,745 +0.10(+1.01%)
Jan 28, 2014 9.372 9.493 9.248 9.432 18,926 +0.06(+0.63%)
Jan 27, 2014 9.476 9.534 9.256 9.372 45,584 -0.17(-1.73%)
Jan 24, 2014 9.357 9.538 9.248 9.538 58,999 +0.20(+2.13%)
Jan 23, 2014 9.206 9.376 9.206 9.339 35,278 +0.15(+1.63%)
Jan 22, 2014 9.119 9.260 8.982 9.190 16,257 +0.07(+0.82%)
Jan 21, 2014 9.269 9.269 9.032 9.115 30,231 -0.13(-1.39%)
Jan 17, 2014 9.235 9.244 9.244 9.244 33,035 -0.04(-0.40%)
Jan 16, 2014 9.123 9.281 9.020 9.281 28,201 +0.18(+2.01%)
Jan 15, 2014 9.112 9.123 8.828 9.099 9,348 +0.06(+0.62%)
Jan 14, 2014 8.647 9.045 8.688 9.043 23,771 +0.35(+4.08%)
Jan 13, 2014 8.700 8.841 8.688 8.688 20,904 -0.11(-1.21%)
Jan 10, 2014 8.738 8.794 8.709 8.794 3,002 -0.02(-0.27%)
Jan 09, 2014 8.978 9.101 8.808 8.818 3,477 -0.21(-2.28%)
Jan 08, 2014 9.020 9.078 8.978 9.024 4,113 -0.08(-0.84%)
Jan 07, 2014 9.216 9.216 9.045 9.100 5,502 -0.00(-0.05%)
Jan 06, 2014 9.248 9.248 8.916 9.105 4,663 +0.08(+0.94%)
Jan 03, 2014 9.198 9.244 8.754 9.020 15,524 +0.02(+0.23%)
Jan 02, 2014 9.260 9.260 8.796 8.999 10,038 +0.19(+2.12%)
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%)
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.