Mesa Royalty Trust (NY: MTR )

5.878 +0.088 (+1.51%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.