Skip to main content

Mesa Royalty Trust (NY: MTR )

8.370 +0.070 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.611 9.866 9.611 9.685 6,083 +0.07(+0.77%)
Feb 27, 2014 9.586 9.611 9.516 9.611 3,168 +0.15(+1.59%)
Feb 26, 2014 9.711 9.711 9.460 9.460 10,658 -0.25(-2.60%)
Feb 25, 2014 9.734 9.754 9.638 9.713 19,072 -0.02(-0.22%)
Feb 24, 2014 9.837 9.837 9.725 9.734 32,351 -0.07(-0.74%)
Feb 21, 2014 9.792 9.836 9.776 9.806 2,069 -0.09(-0.90%)
Feb 20, 2014 9.792 9.899 9.775 9.895 6,825 +0.16(+1.64%)
Feb 19, 2014 9.413 9.781 9.413 9.736 10,357 +0.13(+1.40%)
Feb 18, 2014 9.506 9.601 9.402 9.601 34,804 +0.28(+3.02%)
Feb 14, 2014 9.444 9.320 9.320 9.320 965 -0.14(-1.49%)
Feb 13, 2014 9.361 9.522 9.361 9.460 28,956 +0.14(+1.51%)
Feb 12, 2014 9.183 9.320 9.183 9.320 11,578 +0.13(+1.40%)
Feb 11, 2014 9.233 9.233 9.112 9.191 5,036 -0.09(-0.98%)
Feb 10, 2014 9.353 9.353 9.170 9.282 26,248 -0.07(-0.77%)
Feb 07, 2014 9.353 9.361 9.187 9.354 18,575 +0.10(+1.09%)
Feb 06, 2014 9.431 9.431 9.253 9.253 23,527 -0.07(-0.80%)
Feb 05, 2014 9.336 9.340 9.325 9.328 2,863 -0.07(-0.79%)
Feb 04, 2014 9.440 9.440 9.320 9.402 9,237 -0.00(-0.00%)
Feb 03, 2014 9.792 9.854 9.402 9.403 24,101 -0.02(-0.22%)
Jan 31, 2014 9.535 9.535 9.324 9.423 10,048 +0.01(+0.13%)
Jan 30, 2014 9.527 9.527 9.137 9.411 12,532 -0.03(-0.31%)
Jan 29, 2014 9.477 9.502 9.361 9.440 9,835 +0.09(+1.01%)
Jan 28, 2014 9.287 9.406 9.163 9.345 19,101 +0.06(+0.63%)
Jan 27, 2014 9.389 9.447 9.172 9.287 46,004 -0.16(-1.73%)
Jan 24, 2014 9.272 9.451 9.163 9.451 59,542 +0.20(+2.13%)
Jan 23, 2014 9.122 9.291 9.122 9.254 35,603 +0.15(+1.63%)
Jan 22, 2014 9.036 9.176 8.900 9.106 16,407 +0.07(+0.82%)
Jan 21, 2014 9.184 9.184 8.950 9.032 30,510 -0.13(-1.39%)
Jan 17, 2014 9.151 9.159 9.159 9.159 33,340 -0.04(-0.40%)
Jan 16, 2014 9.040 9.196 8.937 9.196 28,460 +0.18(+2.01%)
Jan 15, 2014 9.029 9.040 8.747 9.015 9,435 +0.06(+0.62%)
Jan 14, 2014 8.568 8.962 8.609 8.960 23,990 +0.35(+4.08%)
Jan 13, 2014 8.621 8.761 8.609 8.609 21,096 -0.11(-1.21%)
Jan 10, 2014 8.658 8.714 8.629 8.714 3,029 -0.02(-0.27%)
Jan 09, 2014 8.896 9.018 8.728 8.738 3,509 -0.20(-2.28%)
Jan 08, 2014 8.937 8.995 8.896 8.942 4,151 -0.08(-0.84%)
Jan 07, 2014 9.132 9.132 8.963 9.017 5,553 -0.00(-0.05%)
Jan 06, 2014 9.163 9.163 8.835 9.021 4,706 +0.08(+0.94%)
Jan 03, 2014 9.114 9.159 8.674 8.937 15,667 +0.02(+0.23%)
Jan 02, 2014 9.175 9.175 8.715 8.917 10,131 +0.18(+2.12%)
Dec 31, 2013 8.765 8.732 8.732 8.732 13,141 +0.12(+1.38%)
Dec 30, 2013 8.888 8.892 8.444 8.613 23,413 -0.31(-3.50%)
Dec 27, 2013 8.926 9.352 8.905 8.925 16,845 -0.06(-0.70%)
Dec 26, 2013 9.119 9.123 8.797 8.988 47,234 -0.04(-0.48%)
Dec 24, 2013 8.756 9.032 8.691 9.032 11,871 +0.39(+4.56%)
Dec 23, 2013 8.410 8.715 8.410 8.638 48,133 +0.25(+2.96%)
Dec 20, 2013 8.247 8.390 8.202 8.390 64,236 +0.19(+2.28%)
Dec 19, 2013 8.234 8.308 8.186 8.202 16,001 +0.01(+0.15%)
Dec 18, 2013 8.251 8.308 8.186 8.190 24,232 -0.12(-1.42%)
Dec 17, 2013 8.381 8.638 8.280 8.308 64,177 -0.13(-1.59%)
Dec 16, 2013 8.369 8.447 8.369 8.443 6,055 +0.09(+1.02%)
Dec 13, 2013 8.430 8.438 8.357 8.357 2,963 -0.04(-0.43%)
Dec 12, 2013 8.349 8.491 8.349 8.393 27,932 -0.04(-0.44%)
Dec 11, 2013 8.516 8.528 8.430 8.430 2,637 +0.12(+1.42%)
Dec 10, 2013 8.434 8.524 8.178 8.312 14,874 -0.10(-1.16%)
Dec 09, 2013 8.532 8.532 8.410 8.410 7,395 -0.04(-0.48%)
Dec 06, 2013 8.459 8.459 8.434 8.451 12,665 -0.10(-1.14%)
Dec 05, 2013 8.548 8.548 8.548 8.548 675 +0.09(+1.01%)
Dec 04, 2013 8.544 8.548 8.361 8.463 7,331 -0.09(-1.00%)
Dec 03, 2013 8.467 8.548 8.467 8.548 6,369 +0.08(+0.96%)
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.