Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 10.44 10.44 9.628 9.989 20,521 -0.29(-2.86%)
Apr 29, 2015 10.28 10.46 10.26 10.28 10,760 -0.01(-0.09%)
Apr 28, 2015 10.33 10.40 10.28 10.29 4,308 +0.01(+0.13%)
Apr 27, 2015 10.50 10.50 10.25 10.28 7,901 -0.26(-2.46%)
Apr 24, 2015 10.52 10.54 10.21 10.54 5,097 +0.23(+2.19%)
Apr 23, 2015 10.24 10.53 10.21 10.31 8,164 +0.08(+0.77%)
Apr 22, 2015 10.34 10.35 10.20 10.23 10,989 +0.03(+0.26%)
Apr 21, 2015 10.30 10.37 10.20 10.21 7,937 -0.09(-0.88%)
Apr 20, 2015 10.32 10.55 10.30 10.30 9,521 -0.02(-0.19%)
Apr 17, 2015 10.22 10.51 10.08 10.32 8,602 +0.00(+0.00%)
Apr 16, 2015 10.27 10.54 10.21 10.32 8,262 -0.08(-0.72%)
Apr 15, 2015 10.56 10.56 10.35 10.39 21,000 -0.14(-1.33%)
Apr 14, 2015 10.58 10.58 10.35 10.53 8,827 -0.05(-0.45%)
Apr 13, 2015 10.78 10.79 10.58 10.58 13,097 -0.12(-1.12%)
Apr 10, 2015 10.37 10.83 10.37 10.70 7,457 +0.51(+4.99%)
Apr 09, 2015 10.50 10.55 10.19 10.19 10,167 -0.33(-3.10%)
Apr 08, 2015 10.14 10.55 10.14 10.52 7,920 +0.28(+2.72%)
Apr 07, 2015 10.06 10.34 9.957 10.24 7,324 +0.14(+1.43%)
Apr 06, 2015 9.962 10.18 9.914 10.10 10,201 +0.25(+2.58%)
Apr 02, 2015 9.847 9.842 9.842 9.842 5,420 +0.21(+2.14%)
Apr 01, 2015 9.881 10.07 9.621 9.636 9,811 -0.45(-4.47%)
Mar 31, 2015 10.79 10.79 10.05 10.09 17,335 -0.54(-5.06%)
Mar 30, 2015 11.08 11.08 10.55 10.62 21,363 +0.27(+2.59%)
Mar 27, 2015 10.19 10.54 10.03 10.36 13,931 +0.61(+6.22%)
Mar 26, 2015 9.874 9.940 9.588 9.750 9,513 -0.04(-0.44%)
Mar 25, 2015 9.593 9.817 9.559 9.793 4,331 +0.20(+2.13%)
Mar 24, 2015 9.696 9.707 9.388 9.588 13,752 -0.00(-0.05%)
Mar 23, 2015 9.317 9.650 9.055 9.593 12,922 +0.44(+4.84%)
Mar 20, 2015 8.755 9.160 8.755 9.150 21,248 +0.54(+6.21%)
Mar 19, 2015 8.532 8.679 8.518 8.615 55,703 +0.04(+0.47%)
Mar 18, 2015 9.341 9.398 8.289 8.575 87,430 -0.93(-9.81%)
Mar 17, 2015 10.04 10.12 9.403 9.507 33,740 -0.54(-5.40%)
Mar 16, 2015 10.83 10.83 10.05 10.05 29,112 -0.78(-7.16%)
Mar 13, 2015 11.13 11.13 10.83 10.83 20,767 -0.18(-1.64%)
Mar 12, 2015 11.34 11.34 10.94 11.01 18,211 -0.29(-2.61%)
Mar 11, 2015 11.62 11.67 11.30 11.30 4,636 -0.32(-2.74%)
Mar 10, 2015 11.64 11.68 11.62 11.62 12,544 -0.06(-0.49%)
Mar 09, 2015 11.62 11.69 11.62 11.68 9,721 +0.02(+0.16%)
Mar 06, 2015 11.84 11.89 11.62 11.66 16,555 +0.02(+0.21%)
Mar 05, 2015 11.63 11.85 11.62 11.63 16,339 +0.01(+0.05%)
Mar 04, 2015 12.06 11.85 11.63 11.63 17,463 -0.22(-1.84%)
Mar 03, 2015 11.96 12.00 11.67 11.85 24,096 -0.02(-0.14%)
Mar 02, 2015 11.91 11.97 11.86 11.86 11,514 -0.01(-0.10%)
Feb 27, 2015 11.76 12.08 11.76 11.88 16,598 -0.09(-0.71%)
Feb 26, 2015 11.97 12.08 11.74 11.96 18,533 -0.25(-2.06%)
Feb 25, 2015 12.24 12.24 12.00 12.21 10,690 -0.01(-0.08%)
Feb 24, 2015 11.97 12.26 11.97 12.22 7,899 +0.42(+3.58%)
Feb 23, 2015 12.29 12.29 11.64 11.80 16,826 -0.48(-3.94%)
Feb 20, 2015 12.38 12.40 12.28 12.28 24,793 -0.05(-0.42%)
Feb 19, 2015 11.93 12.49 11.87 12.34 15,880 +0.12(+1.01%)
Feb 18, 2015 11.79 12.49 11.79 12.21 32,618 +0.37(+3.12%)
Feb 17, 2015 11.41 11.92 11.41 11.84 17,140 +0.45(+3.96%)
Feb 13, 2015 11.65 11.39 11.39 11.39 16,440 -0.31(-2.64%)
Feb 12, 2015 11.67 11.81 11.67 11.70 10,376 +0.10(+0.90%)
Feb 11, 2015 11.20 11.60 11.18 11.60 13,593 +0.32(+2.86%)
Feb 10, 2015 11.16 11.46 11.16 11.27 10,492 +0.10(+0.89%)
Feb 09, 2015 11.36 11.40 10.91 11.17 8,361 +0.00(+0.04%)
Feb 06, 2015 11.67 11.67 11.16 11.17 9,164 -0.13(-1.18%)
Feb 05, 2015 11.67 11.67 11.29 11.30 4,396 +0.03(+0.29%)
Feb 04, 2015 11.88 11.88 11.26 11.27 17,395 -0.38(-3.30%)
Feb 03, 2015 11.39 11.80 11.39 11.65 12,324 +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.