Mesa Royalty Trust (NY: MTR )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 10.49 10.49 9.673 10.04 20,425 -0.30(-2.86%)
Apr 29, 2015 10.33 10.51 10.31 10.33 10,710 -0.01(-0.09%)
Apr 28, 2015 10.37 10.45 10.33 10.34 4,288 +0.01(+0.13%)
Apr 27, 2015 10.55 10.55 10.30 10.33 7,864 -0.26(-2.46%)
Apr 24, 2015 10.57 10.59 10.25 10.59 5,073 +0.23(+2.19%)
Apr 23, 2015 10.29 10.58 10.25 10.36 8,126 +0.08(+0.77%)
Apr 22, 2015 10.39 10.39 10.25 10.28 10,938 +0.03(+0.26%)
Apr 21, 2015 10.35 10.42 10.25 10.25 7,900 -0.09(-0.89%)
Apr 20, 2015 10.37 10.60 10.35 10.35 9,477 -0.02(-0.19%)
Apr 17, 2015 10.26 10.56 10.13 10.37 8,562 +0.00(+0.00%)
Apr 16, 2015 10.32 10.59 10.26 10.37 8,223 -0.08(-0.72%)
Apr 15, 2015 10.61 10.61 10.39 10.44 20,903 -0.14(-1.33%)
Apr 14, 2015 10.63 10.63 10.39 10.58 8,786 -0.05(-0.45%)
Apr 13, 2015 10.83 10.84 10.63 10.63 13,036 -0.12(-1.12%)
Apr 10, 2015 10.42 10.88 10.42 10.75 7,422 +0.51(+4.99%)
Apr 09, 2015 10.55 10.60 10.24 10.24 10,120 -0.33(-3.10%)
Apr 08, 2015 10.19 10.60 10.19 10.57 7,883 +0.28(+2.72%)
Apr 07, 2015 10.11 10.38 10.00 10.29 7,290 +0.14(+1.43%)
Apr 06, 2015 10.01 10.23 9.961 10.14 10,153 +0.26(+2.58%)
Apr 02, 2015 9.893 9.888 9.888 9.888 5,395 +0.21(+2.14%)
Apr 01, 2015 9.927 10.12 9.666 9.681 9,765 -0.45(-4.47%)
Mar 31, 2015 10.84 10.84 10.10 10.13 17,254 -0.54(-5.06%)
Mar 30, 2015 11.13 11.13 10.60 10.67 21,264 +0.27(+2.59%)
Mar 27, 2015 10.24 10.59 10.08 10.40 13,866 +0.61(+6.22%)
Mar 26, 2015 9.920 9.987 9.633 9.795 9,469 -0.04(-0.44%)
Mar 25, 2015 9.638 9.863 9.603 9.839 4,311 +0.21(+2.13%)
Mar 24, 2015 9.742 9.753 9.432 9.633 13,688 -0.00(-0.05%)
Mar 23, 2015 9.361 9.695 9.098 9.638 12,862 +0.44(+4.84%)
Mar 20, 2015 8.796 9.203 8.796 9.193 21,149 +0.54(+6.21%)
Mar 19, 2015 8.572 8.720 8.557 8.655 55,444 +0.04(+0.47%)
Mar 18, 2015 9.384 9.442 8.328 8.615 87,023 -0.94(-9.81%)
Mar 17, 2015 10.08 10.17 9.447 9.552 33,583 -0.55(-5.40%)
Mar 16, 2015 10.88 10.88 10.10 10.10 28,977 -0.78(-7.16%)
Mar 13, 2015 11.19 11.19 10.88 10.88 20,670 -0.18(-1.64%)
Mar 12, 2015 11.39 11.39 11.00 11.06 18,127 -0.30(-2.61%)
Mar 11, 2015 11.68 11.73 11.35 11.35 4,614 -0.32(-2.74%)
Mar 10, 2015 11.70 11.73 11.67 11.67 12,485 -0.06(-0.49%)
Mar 09, 2015 11.67 11.74 11.67 11.73 9,676 +0.02(+0.16%)
Mar 06, 2015 11.90 11.94 11.67 11.71 16,478 +0.02(+0.21%)
Mar 05, 2015 11.69 11.91 11.68 11.69 16,263 +0.01(+0.05%)
Mar 04, 2015 12.12 11.90 11.68 11.68 17,381 -0.22(-1.84%)
Mar 03, 2015 12.01 12.06 11.73 11.90 23,984 -0.02(-0.14%)
Mar 02, 2015 11.97 12.03 11.92 11.92 11,461 -0.01(-0.10%)
Feb 27, 2015 11.82 12.14 11.82 11.93 16,521 -0.09(-0.71%)
Feb 26, 2015 12.02 12.14 11.80 12.02 18,447 -0.25(-2.06%)
Feb 25, 2015 12.30 12.30 12.06 12.27 10,640 -0.01(-0.08%)
Feb 24, 2015 12.03 12.32 12.03 12.28 7,863 +0.42(+3.58%)
Feb 23, 2015 12.35 12.35 11.69 11.85 16,748 -0.49(-3.94%)
Feb 20, 2015 12.44 12.46 12.34 12.34 24,678 -0.05(-0.42%)
Feb 19, 2015 11.98 12.55 11.92 12.39 15,806 +0.12(+1.01%)
Feb 18, 2015 11.84 12.55 11.84 12.27 32,466 +0.37(+3.13%)
Feb 17, 2015 11.46 11.97 11.46 11.90 17,060 +0.45(+3.96%)
Feb 13, 2015 11.70 11.44 11.44 11.44 16,364 -0.31(-2.64%)
Feb 12, 2015 11.73 11.87 11.73 11.75 10,328 +0.10(+0.90%)
Feb 11, 2015 11.25 11.65 11.23 11.65 13,529 +0.32(+2.86%)
Feb 10, 2015 11.21 11.51 11.21 11.33 10,443 +0.10(+0.89%)
Feb 09, 2015 11.41 11.45 10.96 11.23 8,322 +0.00(+0.04%)
Feb 06, 2015 11.73 11.73 11.22 11.22 9,121 -0.13(-1.18%)
Feb 05, 2015 11.72 11.72 11.34 11.35 4,376 +0.03(+0.30%)
Feb 04, 2015 11.93 11.93 11.31 11.32 17,314 -0.39(-3.30%)
Feb 03, 2015 11.44 11.85 11.44 11.71 12,266 +0.46(+4.11%)
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.