Mesa Royalty Trust (NY: MTR )

5.942 +0.064 (+1.09%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.67 15.99 15.10 15.92 54,467 +0.17(+1.10%)
Sep 29, 2014 14.90 15.78 14.79 15.74 34,938 +0.81(+5.41%)
Sep 26, 2014 15.00 15.07 14.43 14.94 32,002 +0.18(+1.24%)
Sep 25, 2014 15.52 15.64 14.70 14.75 92,681 -0.38(-2.51%)
Sep 24, 2014 15.41 16.30 14.99 15.13 146,767 -0.17(-1.13%)
Sep 23, 2014 14.70 15.31 14.59 15.31 74,974 +0.59(+4.01%)
Sep 22, 2014 14.68 15.22 14.51 14.72 55,675 +0.26(+1.81%)
Sep 19, 2014 14.65 14.52 14.28 14.46 46,354 -0.06(-0.44%)
Sep 18, 2014 14.15 14.65 14.15 14.52 23,009 +0.51(+3.63%)
Sep 17, 2014 14.00 14.29 14.00 14.01 14,298 +0.00(+0.03%)
Sep 16, 2014 13.83 14.21 13.74 14.01 26,131 +0.22(+1.60%)
Sep 15, 2014 13.75 13.83 13.74 13.79 20,209 +0.07(+0.54%)
Sep 12, 2014 13.66 13.83 13.62 13.71 7,951 -0.03(-0.21%)
Sep 11, 2014 13.96 14.04 13.56 13.74 29,917 -0.23(-1.64%)
Sep 10, 2014 14.28 14.53 13.96 13.97 18,428 -0.39(-2.70%)
Sep 09, 2014 14.51 14.52 14.12 14.36 17,526 -0.13(-0.88%)
Sep 08, 2014 14.82 14.82 13.97 14.48 47,935 +0.07(+0.51%)
Sep 05, 2014 14.65 14.86 14.41 14.41 20,133 -0.45(-3.00%)
Sep 04, 2014 14.97 14.75 14.56 14.86 31,636 +0.11(+0.73%)
Sep 03, 2014 14.74 15.10 14.56 14.75 25,793 -0.11(-0.73%)
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.