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 (%)
Aug 29, 2014 14.39 14.53 14.53 14.53 34,800 +0.32(+2.24%)
Aug 28, 2014 14.01 14.41 14.01 14.21 10,250 +0.21(+1.52%)
Aug 27, 2014 13.77 14.07 14.05 14.00 20,913 +0.07(+0.49%)
Aug 26, 2014 13.61 14.40 13.52 13.93 60,956 +0.13(+0.91%)
Aug 25, 2014 13.79 13.84 13.64 13.80 36,044 +0.24(+1.76%)
Aug 22, 2014 13.47 13.65 13.47 13.56 11,468 -0.03(-0.20%)
Aug 21, 2014 13.81 13.83 13.49 13.59 23,249 -0.04(-0.33%)
Aug 20, 2014 13.47 13.77 13.28 13.64 37,977 +0.21(+1.54%)
Aug 19, 2014 13.59 13.59 13.21 13.43 42,310 +0.61(+4.74%)
Aug 18, 2014 12.76 12.89 12.69 12.82 16,981 +0.11(+0.89%)
Aug 15, 2014 12.69 12.74 12.40 12.71 28,196 +0.22(+1.77%)
Aug 14, 2014 12.31 12.66 12.31 12.49 20,985 +0.18(+1.43%)
Aug 13, 2014 12.02 12.31 11.96 12.31 36,706 +0.42(+3.56%)
Aug 12, 2014 12.02 12.27 11.84 11.89 19,918 -0.19(-1.60%)
Aug 11, 2014 12.15 12.22 12.04 12.08 16,874 -0.04(-0.33%)
Aug 08, 2014 11.80 12.12 11.59 12.12 21,754 +0.42(+3.62%)
Aug 07, 2014 11.72 11.85 11.66 11.70 25,078 +0.08(+0.65%)
Aug 06, 2014 11.72 11.72 11.56 11.62 12,505 -0.01(-0.07%)
Aug 05, 2014 11.72 11.72 11.39 11.63 25,454 -0.05(-0.46%)
Aug 04, 2014 11.56 11.72 11.25 11.69 43,535 +0.13(+1.09%)
Aug 01, 2014 11.70 11.70 11.28 11.56 31,322 -0.18(-1.50%)
Jul 31, 2014 11.95 11.95 11.63 11.74 38,413 -0.21(-1.73%)
Jul 30, 2014 11.89 11.95 11.70 11.94 22,391 +0.05(+0.42%)
Jul 29, 2014 11.73 11.89 11.63 11.89 34,351 +0.26(+2.20%)
Jul 28, 2014 11.67 11.67 11.48 11.64 88,296 +0.10(+0.84%)
Jul 25, 2014 11.39 11.71 11.39 11.54 56,717 -0.04(-0.33%)
Jul 24, 2014 11.56 11.60 11.32 11.58 61,456 +0.03(+0.27%)
Jul 23, 2014 12.49 12.49 11.48 11.55 165,913 -0.79(-6.40%)
Jul 22, 2014 13.52 13.52 12.30 12.34 63,834 -0.94(-7.06%)
Jul 21, 2014 13.52 13.60 13.27 13.28 32,698 -0.21(-1.53%)
Jul 18, 2014 13.35 13.54 13.23 13.48 8,226 +0.24(+1.79%)
Jul 17, 2014 13.28 13.58 13.21 13.24 11,162 -0.03(-0.20%)
Jul 16, 2014 13.08 13.27 12.99 13.27 21,887 +0.29(+2.23%)
Jul 15, 2014 13.30 13.32 12.85 12.98 39,358 -0.32(-2.40%)
Jul 14, 2014 13.38 13.52 13.30 13.30 21,253 -0.08(-0.62%)
Jul 11, 2014 13.16 13.54 13.16 13.38 22,203 +0.05(+0.40%)
Jul 10, 2014 13.05 13.34 12.84 13.33 10,330 -0.04(-0.27%)
Jul 09, 2014 13.11 13.90 13.09 13.36 30,681 +0.28(+2.11%)
Jul 08, 2014 12.99 13.23 12.99 13.09 21,325 +0.03(+0.21%)
Jul 07, 2014 13.23 13.45 12.96 13.06 25,103 -0.16(-1.22%)
Jul 03, 2014 13.80 13.22 13.22 13.22 112,945 -0.43(-3.17%)
Jul 02, 2014 14.28 14.47 13.57 13.65 93,200 -0.84(-5.78%)
Jul 01, 2014 15.27 15.27 14.19 14.49 66,519 -0.70(-4.59%)
Jun 30, 2014 14.95 15.48 14.95 15.19 13,988 +0.18(+1.22%)
Jun 27, 2014 15.01 15.49 14.98 15.01 14,907 -0.28(-1.81%)
Jun 26, 2014 14.95 15.57 14.83 15.28 28,884 +0.45(+3.01%)
Jun 25, 2014 14.64 15.44 14.64 14.84 29,159 +0.13(+0.85%)
Jun 24, 2014 15.82 15.82 14.33 14.71 110,495 -1.00(-6.36%)
Jun 23, 2014 15.98 15.98 15.67 15.71 30,469 -0.02(-0.12%)
Jun 20, 2014 16.29 16.64 15.61 15.73 108,057 -0.38(-2.36%)
Jun 19, 2014 15.62 16.51 15.47 16.11 63,583 +0.61(+3.94%)
Jun 18, 2014 15.10 15.61 15.10 15.50 25,858 +0.43(+2.88%)
Jun 17, 2014 15.34 15.57 15.03 15.07 44,490 -0.29(-1.87%)
Jun 16, 2014 14.98 15.68 14.98 15.35 30,894 +0.39(+2.63%)
Jun 13, 2014 14.87 14.98 14.83 14.96 17,068 +0.12(+0.80%)
Jun 12, 2014 15.10 15.14 14.72 14.84 12,933 -0.12(-0.79%)
Jun 11, 2014 15.31 15.48 14.83 14.96 21,863 -0.10(-0.68%)
Jun 10, 2014 14.95 15.31 14.70 15.06 26,655 +0.39(+2.69%)
Jun 06, 2014 14.27 14.58 14.25 14.67 18,358 +0.39(+2.76%)
Jun 05, 2014 14.25 14.27 13.99 14.27 9,483 +0.11(+0.75%)
Jun 04, 2014 14.16 14.26 13.77 14.17 31,118 +0.05(+0.34%)
Jun 03, 2014 13.88 14.20 13.84 14.12 25,173 +0.20(+1.43%)
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.