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 30, 2015 11.97 11.97 10.95 10.95 11,082 -0.90(-7.60%)
Jan 29, 2015 11.97 11.97 11.62 11.85 4,607 +0.00(+0.01%)
Jan 28, 2015 11.71 11.85 11.33 11.85 5,927 +0.50(+4.42%)
Jan 27, 2015 10.98 11.42 10.98 11.35 12,082 +0.27(+2.41%)
Jan 26, 2015 10.90 11.41 10.90 11.08 15,793 +0.14(+1.24%)
Jan 23, 2015 11.66 11.72 10.95 10.95 9,990 -0.30(-2.63%)
Jan 22, 2015 11.47 11.47 11.24 11.24 8,527 +0.00(+0.00%)
Jan 21, 2015 10.82 11.43 10.82 11.24 20,314 +0.41(+3.76%)
Jan 20, 2015 10.99 11.19 10.34 10.83 21,351 -0.18(-1.66%)
Jan 16, 2015 10.96 11.28 10.88 11.02 9,561 +0.10(+0.94%)
Jan 15, 2015 10.97 11.32 10.83 10.91 12,426 -0.15(-1.40%)
Jan 14, 2015 11.25 11.25 10.77 11.07 12,984 -0.07(-0.58%)
Jan 13, 2015 11.27 11.31 10.77 11.13 27,624 -0.20(-1.78%)
Jan 12, 2015 11.41 11.47 11.21 11.33 10,035 +0.06(+0.54%)
Jan 09, 2015 11.52 11.70 11.27 11.27 10,184 -0.23(-2.03%)
Jan 08, 2015 11.01 11.51 11.01 11.51 9,595 +0.36(+3.23%)
Jan 07, 2015 11.71 11.71 10.94 11.15 19,946 -0.14(-1.24%)
Jan 06, 2015 11.86 11.86 10.85 11.29 18,554 -0.58(-4.86%)
Jan 05, 2015 12.05 12.18 11.71 11.86 19,848 -0.12(-0.98%)
Jan 02, 2015 12.02 12.19 11.97 11.98 19,244 -0.04(-0.31%)
Dec 31, 2014 12.05 12.02 12.02 12.02 15,586 -0.22(-1.78%)
Dec 30, 2014 12.31 12.33 12.03 12.24 10,058 +0.12(+1.02%)
Dec 29, 2014 12.31 12.41 12.11 12.11 21,347 -0.23(-1.83%)
Dec 26, 2014 12.51 12.51 12.10 12.34 18,120 +0.07(+0.57%)
Dec 24, 2014 12.51 12.27 12.27 12.27 17,405 -0.16(-1.27%)
Dec 23, 2014 12.64 12.88 12.29 12.43 49,233 +0.14(+1.14%)
Dec 22, 2014 12.09 12.66 11.80 12.29 33,491 +0.47(+4.02%)
Dec 19, 2014 12.21 12.21 11.50 11.81 23,720 -0.17(-1.44%)
Dec 18, 2014 12.25 12.33 11.82 11.98 30,201 +0.10(+0.82%)
Dec 17, 2014 10.53 12.06 10.53 11.89 56,545 +1.52(+14.63%)
Dec 16, 2014 10.28 10.54 9.545 10.37 55,213 -0.01(-0.09%)
Dec 15, 2014 10.94 11.29 10.36 10.38 34,058 -0.58(-5.31%)
Dec 12, 2014 11.05 11.22 10.71 10.96 17,678 +0.09(+0.81%)
Dec 11, 2014 10.38 11.08 10.38 10.87 65,106 -0.02(-0.17%)
Dec 10, 2014 11.28 11.28 10.26 10.89 68,563 -0.56(-4.90%)
Dec 09, 2014 11.79 11.95 11.30 11.45 22,893 -0.35(-2.94%)
Dec 08, 2014 12.52 12.52 11.75 11.80 30,078 -0.77(-6.15%)
Dec 05, 2014 12.12 12.81 12.12 12.57 23,696 +0.42(+3.49%)
Dec 04, 2014 11.87 12.36 11.83 12.15 42,084 +0.11(+0.93%)
Dec 03, 2014 12.66 12.66 11.63 12.03 107,383 -0.65(-5.10%)
Dec 02, 2014 13.50 13.50 12.63 12.68 26,303 -0.81(-6.03%)
Dec 01, 2014 13.78 13.78 13.31 13.50 12,680 +0.17(+1.26%)
Nov 28, 2014 14.26 14.26 13.31 13.33 14,330 -0.96(-6.71%)
Nov 26, 2014 14.47 14.29 14.29 14.29 15,686 -0.07(-0.49%)
Nov 25, 2014 14.21 14.40 14.15 14.36 18,451 +0.14(+0.96%)
Nov 24, 2014 13.96 14.40 13.96 14.22 19,197 +0.31(+2.21%)
Nov 21, 2014 13.98 13.98 13.87 13.91 2,290 +0.08(+0.57%)
Nov 20, 2014 13.96 13.97 13.83 13.84 8,258 +0.08(+0.57%)
Nov 19, 2014 13.88 13.96 13.76 13.76 30,609 -0.09(-0.67%)
Nov 18, 2014 13.98 13.98 13.84 13.85 14,102 -0.02(-0.17%)
Nov 17, 2014 13.98 14.41 13.61 13.87 33,104 +0.31(+2.28%)
Nov 14, 2014 13.78 13.81 13.16 13.56 9,716 -0.32(-2.30%)
Nov 13, 2014 14.22 14.27 13.87 13.88 26,576 -0.36(-2.53%)
Nov 12, 2014 13.76 14.33 13.61 14.24 28,050 +0.56(+4.09%)
Nov 11, 2014 13.96 13.96 13.32 13.68 7,034 -0.11(-0.77%)
Nov 10, 2014 13.46 13.92 13.32 13.79 28,221 +0.37(+2.79%)
Nov 07, 2014 13.05 13.68 13.04 13.41 21,132 +0.47(+3.61%)
Nov 06, 2014 12.86 13.16 12.82 12.95 8,511 +0.05(+0.39%)
Nov 05, 2014 12.92 12.93 12.43 12.90 16,712 +0.19(+1.53%)
Nov 04, 2014 13.16 13.16 12.65 12.70 37,574 -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.