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 (%)
Jan 30, 2015 12.05 12.05 11.02 11.02 11,011 -0.91(-7.60%)
Jan 29, 2015 12.05 12.05 11.69 11.93 4,578 +0.00(+0.01%)
Jan 28, 2015 11.78 11.93 11.41 11.93 5,889 +0.50(+4.42%)
Jan 27, 2015 11.05 11.49 11.05 11.42 12,005 +0.27(+2.41%)
Jan 26, 2015 10.97 11.48 10.97 11.15 15,692 +0.14(+1.24%)
Jan 23, 2015 11.73 11.80 11.02 11.02 9,926 -0.30(-2.62%)
Jan 22, 2015 11.55 11.55 11.31 11.31 8,473 +0.00(+0.00%)
Jan 21, 2015 10.89 11.50 10.89 11.31 20,183 +0.41(+3.76%)
Jan 20, 2015 11.06 11.26 10.40 10.90 21,214 -0.18(-1.66%)
Jan 16, 2015 11.03 11.35 10.95 11.09 9,500 +0.10(+0.94%)
Jan 15, 2015 11.04 11.39 10.90 10.98 12,347 -0.16(-1.40%)
Jan 14, 2015 11.32 11.32 10.84 11.14 12,900 -0.07(-0.58%)
Jan 13, 2015 11.34 11.38 10.84 11.20 27,447 -0.20(-1.78%)
Jan 12, 2015 11.48 11.54 11.28 11.41 9,970 +0.06(+0.54%)
Jan 09, 2015 11.60 11.78 11.35 11.35 10,119 -0.23(-2.03%)
Jan 08, 2015 11.08 11.58 11.08 11.58 9,533 +0.36(+3.23%)
Jan 07, 2015 11.78 11.78 11.01 11.22 19,818 -0.14(-1.24%)
Jan 06, 2015 11.94 11.94 10.92 11.36 18,435 -0.58(-4.86%)
Jan 05, 2015 12.12 12.26 11.78 11.94 19,721 -0.12(-0.98%)
Jan 02, 2015 12.10 12.27 12.05 12.06 19,120 -0.04(-0.31%)
Dec 31, 2014 12.12 12.10 12.10 12.10 15,486 -0.22(-1.78%)
Dec 30, 2014 12.39 12.41 12.10 12.31 9,994 +0.12(+1.02%)
Dec 29, 2014 12.39 12.49 12.19 12.19 21,210 -0.23(-1.83%)
Dec 26, 2014 12.59 12.59 12.18 12.42 18,004 +0.07(+0.57%)
Dec 24, 2014 12.59 12.35 12.35 12.35 17,293 -0.16(-1.27%)
Dec 23, 2014 12.73 12.96 12.37 12.51 48,916 +0.14(+1.14%)
Dec 22, 2014 12.16 12.74 11.88 12.37 33,275 +0.48(+4.02%)
Dec 19, 2014 12.29 12.29 11.57 11.89 23,568 -0.17(-1.44%)
Dec 18, 2014 12.33 12.41 11.90 12.06 30,007 +0.10(+0.82%)
Dec 17, 2014 10.60 12.14 10.60 11.96 56,182 +1.53(+14.63%)
Dec 16, 2014 10.35 10.60 9.607 10.44 54,858 -0.01(-0.09%)
Dec 15, 2014 11.01 11.36 10.43 10.45 33,839 -0.59(-5.31%)
Dec 12, 2014 11.12 11.29 10.78 11.03 17,564 +0.09(+0.81%)
Dec 11, 2014 10.45 11.15 10.45 10.94 64,687 -0.02(-0.17%)
Dec 10, 2014 11.35 11.35 10.32 10.96 68,122 -0.56(-4.90%)
Dec 09, 2014 11.86 12.03 11.37 11.52 22,746 -0.35(-2.94%)
Dec 08, 2014 12.60 12.60 11.83 11.87 29,885 -0.78(-6.15%)
Dec 05, 2014 12.20 12.89 12.20 12.65 23,544 +0.43(+3.49%)
Dec 04, 2014 11.94 12.44 11.90 12.22 41,813 +0.11(+0.93%)
Dec 03, 2014 12.74 12.74 11.71 12.11 106,693 -0.65(-5.11%)
Dec 02, 2014 13.58 13.58 12.71 12.76 26,134 -0.82(-6.03%)
Dec 01, 2014 13.86 13.86 13.40 13.58 12,598 +0.17(+1.26%)
Nov 28, 2014 14.36 14.36 13.39 13.41 14,238 -0.96(-6.71%)
Nov 26, 2014 14.57 14.38 14.38 14.38 15,585 -0.07(-0.49%)
Nov 25, 2014 14.31 14.49 14.25 14.45 18,332 +0.14(+0.96%)
Nov 24, 2014 14.05 14.50 14.05 14.31 19,073 +0.31(+2.21%)
Nov 21, 2014 14.07 14.07 13.96 14.00 2,275 +0.08(+0.57%)
Nov 20, 2014 14.06 14.06 13.92 13.93 8,205 +0.08(+0.57%)
Nov 19, 2014 13.97 14.06 13.85 13.85 30,412 -0.09(-0.67%)
Nov 18, 2014 14.07 14.07 13.93 13.94 14,011 -0.02(-0.17%)
Nov 17, 2014 14.07 14.51 13.70 13.96 32,891 +0.31(+2.28%)
Nov 14, 2014 13.87 13.90 13.25 13.65 9,653 -0.32(-2.30%)
Nov 13, 2014 14.31 14.36 13.96 13.97 26,404 -0.36(-2.53%)
Nov 12, 2014 13.85 14.42 13.70 14.33 27,870 +0.56(+4.09%)
Nov 11, 2014 14.05 14.05 13.41 13.77 6,989 -0.11(-0.77%)
Nov 10, 2014 13.55 14.01 13.40 13.88 28,039 +0.38(+2.79%)
Nov 07, 2014 13.14 13.76 13.13 13.50 20,996 +0.47(+3.61%)
Nov 06, 2014 12.94 13.25 12.91 13.03 8,457 +0.05(+0.39%)
Nov 05, 2014 13.00 13.02 12.51 12.98 16,604 +0.20(+1.53%)
Nov 04, 2014 13.25 13.25 12.73 12.78 37,332 -0.47(-3.58%)
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.