Mesa Royalty Trust (NY: MTR )

4.294 USD +0.084 (+1.99%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.31 35.00 33.05 34.85 24,878 +0.38(+1.10%)
Sep 29, 2014 32.63 34.54 32.39 34.47 15,958 +1.77(+5.41%)
Sep 26, 2014 32.85 33.00 31.60 32.70 14,617 -0.06(-0.18%)
Sep 25, 2014 34.47 34.74 32.65 32.76 41,738 -0.85(-2.51%)
Sep 24, 2014 34.22 36.20 33.29 33.60 66,095 -0.39(-1.13%)
Sep 23, 2014 32.65 33.99 32.40 33.99 33,764 +1.31(+4.01%)
Sep 22, 2014 32.59 33.80 32.23 32.68 25,073 +0.58(+1.81%)
Sep 19, 2014 32.54 32.24 31.72 32.10 20,875 -0.14(-0.44%)
Sep 18, 2014 31.42 32.53 31.42 32.24 10,362 +1.13(+3.63%)
Sep 17, 2014 31.08 31.73 31.08 31.11 6,439 +0.01(+0.03%)
Sep 16, 2014 30.72 31.55 30.52 31.10 11,768 +0.49(+1.60%)
Sep 15, 2014 30.54 30.72 30.50 30.61 9,101 +0.16(+0.54%)
Sep 12, 2014 30.33 30.72 30.25 30.45 3,581 -0.06(-0.21%)
Sep 11, 2014 31.00 31.18 30.10 30.51 13,473 -0.51(-1.64%)
Sep 10, 2014 31.70 32.26 31.00 31.02 8,299 -0.86(-2.70%)
Sep 09, 2014 32.23 32.24 31.36 31.88 7,893 -0.28(-0.88%)
Sep 08, 2014 32.90 32.90 31.02 32.16 21,587 +0.16(+0.51%)
Sep 05, 2014 32.54 33.00 32.00 32.00 9,067 -0.99(-3.00%)
Sep 04, 2014 33.24 32.75 32.34 32.99 14,247 +0.24(+0.73%)
Sep 03, 2014 32.73 33.53 32.34 32.75 11,616 -0.24(-0.73%)
Sep 02, 2014 32.00 33.43 31.68 32.99 22,869 +0.99(+3.09%)
Aug 29, 2014 31.70 32.00 32.00 32.00 15,800 +0.70(+2.24%)
Aug 28, 2014 30.85 31.75 30.85 31.30 4,654 +0.47(+1.52%)
Aug 27, 2014 30.32 31.00 30.95 30.83 9,495 -0.12(-0.39%)
Aug 26, 2014 30.24 32.00 30.04 30.95 27,432 +0.28(+0.91%)
Aug 25, 2014 30.65 30.75 30.30 30.67 16,221 +0.53(+1.76%)
Aug 22, 2014 29.93 30.34 29.93 30.14 5,161 -0.06(-0.20%)
Aug 21, 2014 30.68 30.73 29.97 30.20 10,463 -0.10(-0.33%)
Aug 20, 2014 29.94 30.59 29.50 30.30 17,091 +0.46(+1.54%)
Aug 19, 2014 30.19 30.19 29.35 29.84 19,041 +1.35(+4.74%)
Aug 18, 2014 28.35 28.65 28.20 28.49 7,642 +0.25(+0.89%)
Aug 15, 2014 28.20 28.31 27.56 28.24 12,689 +0.49(+1.77%)
Aug 14, 2014 27.36 28.12 27.36 27.75 9,444 +0.39(+1.43%)
Aug 13, 2014 26.70 27.36 26.57 27.36 16,519 +0.94(+3.56%)
Aug 12, 2014 26.70 27.27 26.31 26.42 8,964 -0.43(-1.60%)
Aug 11, 2014 27.00 27.16 26.76 26.85 7,594 -0.09(-0.33%)
Aug 08, 2014 26.23 26.94 25.75 26.94 9,790 +0.94(+3.62%)
Aug 07, 2014 26.05 26.34 25.90 26.00 11,286 +0.17(+0.65%)
Aug 06, 2014 26.05 26.05 25.68 25.83 5,628 -0.02(-0.07%)
Aug 05, 2014 26.04 26.04 25.32 25.85 11,455 -0.12(-0.46%)
Aug 04, 2014 25.69 26.05 25.00 25.97 19,592 +0.28(+1.09%)
Aug 01, 2014 26.00 26.00 25.07 25.69 14,096 -0.39(-1.50%)
Jul 31, 2014 26.56 26.56 25.85 26.08 17,287 -0.46(-1.73%)
Jul 30, 2014 26.43 26.55 26.00 26.54 10,077 +0.11(+0.42%)
Jul 29, 2014 26.06 26.43 25.85 26.43 15,459 +0.35(+1.34%)
Jul 28, 2014 26.16 26.16 25.73 26.08 39,401 +0.22(+0.84%)
Jul 25, 2014 25.52 26.25 25.52 25.86 25,309 -0.09(-0.33%)
Jul 24, 2014 25.90 25.99 25.36 25.95 27,424 +0.07(+0.27%)
Jul 23, 2014 28.00 28.00 25.73 25.88 74,036 -1.77(-6.40%)
Jul 22, 2014 30.30 30.30 27.57 27.65 28,485 -2.10(-7.06%)
Jul 21, 2014 30.30 30.48 29.74 29.75 14,591 -0.46(-1.53%)
Jul 18, 2014 29.91 30.34 29.65 30.21 3,671 +0.53(+1.79%)
Jul 17, 2014 29.75 30.44 29.61 29.68 4,981 -0.06(-0.20%)
Jul 16, 2014 29.32 29.74 29.10 29.74 9,767 +0.65(+2.23%)
Jul 15, 2014 29.81 29.86 28.80 29.09 17,563 -0.71(-2.40%)
Jul 14, 2014 29.98 30.29 29.80 29.80 9,484 -0.19(-0.62%)
Jul 11, 2014 29.50 30.35 29.50 29.99 9,908 +0.12(+0.40%)
Jul 10, 2014 29.25 29.89 28.77 29.87 4,610 -0.08(-0.27%)
Jul 09, 2014 29.39 31.15 29.33 29.95 13,691 +0.62(+2.11%)
Jul 08, 2014 29.11 29.64 29.11 29.33 9,516 +0.06(+0.20%)
Jul 07, 2014 29.64 30.14 29.05 29.27 11,202 -0.36(-1.21%)
Jul 03, 2014 30.93 29.63 29.63 29.63 50,400 -0.97(-3.17%)
Jul 02, 2014 32.00 32.43 30.40 30.60 41,589 -1.88(-5.78%)
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.