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 9.656 9.912 9.656 9.730 6,054 +0.07(+0.77%)
Feb 27, 2014 9.631 9.656 9.561 9.656 3,153 +0.15(+1.59%)
Feb 26, 2014 9.757 9.757 9.505 9.505 10,609 -0.25(-2.60%)
Feb 25, 2014 9.779 9.800 9.684 9.758 18,984 -0.02(-0.22%)
Feb 24, 2014 9.883 9.883 9.771 9.779 32,200 -0.07(-0.74%)
Feb 21, 2014 9.838 9.882 9.821 9.852 2,059 -0.09(-0.90%)
Feb 20, 2014 9.838 9.946 9.821 9.942 6,793 +0.16(+1.64%)
Feb 19, 2014 9.457 9.827 9.457 9.781 10,309 +0.14(+1.40%)
Feb 18, 2014 9.550 9.646 9.446 9.646 34,642 +0.28(+3.02%)
Feb 14, 2014 9.488 9.363 9.363 9.363 961 -0.14(-1.49%)
Feb 13, 2014 9.405 9.567 9.405 9.505 28,822 +0.14(+1.51%)
Feb 12, 2014 9.226 9.363 9.226 9.363 11,525 +0.13(+1.40%)
Feb 11, 2014 9.276 9.276 9.155 9.234 5,012 -0.09(-0.98%)
Feb 10, 2014 9.396 9.396 9.213 9.326 26,125 -0.07(-0.77%)
Feb 07, 2014 9.396 9.405 9.230 9.398 18,489 +0.10(+1.09%)
Feb 06, 2014 9.475 9.475 9.297 9.297 23,417 -0.07(-0.80%)
Feb 05, 2014 9.380 9.384 9.369 9.371 2,850 -0.07(-0.79%)
Feb 04, 2014 9.484 9.484 9.363 9.446 9,194 -0.00(-0.00%)
Feb 03, 2014 9.838 9.900 9.446 9.447 23,989 -0.02(-0.22%)
Jan 31, 2014 9.580 9.580 9.367 9.467 10,001 +0.01(+0.13%)
Jan 30, 2014 9.571 9.571 9.180 9.455 12,474 -0.03(-0.31%)
Jan 29, 2014 9.521 9.546 9.405 9.484 9,790 +0.09(+1.01%)
Jan 28, 2014 9.330 9.450 9.206 9.389 19,012 +0.06(+0.63%)
Jan 27, 2014 9.433 9.491 9.214 9.330 45,790 -0.16(-1.73%)
Jan 24, 2014 9.315 9.495 9.206 9.495 59,265 +0.20(+2.13%)
Jan 23, 2014 9.165 9.334 9.165 9.297 35,437 +0.15(+1.63%)
Jan 22, 2014 9.078 9.219 8.942 9.148 16,330 +0.07(+0.82%)
Jan 21, 2014 9.227 9.227 8.992 9.074 30,368 -0.13(-1.39%)
Jan 17, 2014 9.194 9.202 9.202 9.202 33,185 -0.04(-0.40%)
Jan 16, 2014 9.082 9.239 8.979 9.239 28,328 +0.18(+2.01%)
Jan 15, 2014 9.071 9.082 8.788 9.058 9,391 +0.06(+0.62%)
Jan 14, 2014 8.608 9.004 8.649 9.002 23,878 +0.35(+4.08%)
Jan 13, 2014 8.661 8.802 8.649 8.649 20,998 -0.11(-1.21%)
Jan 10, 2014 8.698 8.755 8.670 8.755 3,015 -0.02(-0.27%)
Jan 09, 2014 8.938 9.060 8.769 8.779 3,492 -0.20(-2.28%)
Jan 08, 2014 8.979 9.037 8.938 8.983 4,132 -0.08(-0.84%)
Jan 07, 2014 9.174 9.174 9.005 9.059 5,527 -0.00(-0.05%)
Jan 06, 2014 9.206 9.206 8.876 9.064 4,684 +0.08(+0.94%)
Jan 03, 2014 9.157 9.202 8.715 8.979 15,594 +0.02(+0.23%)
Jan 02, 2014 9.218 9.218 8.756 8.959 10,083 +0.19(+2.12%)
Dec 31, 2013 8.806 8.773 8.773 8.773 13,080 +0.12(+1.38%)
Dec 30, 2013 8.930 8.934 8.484 8.653 23,304 -0.31(-3.50%)
Dec 27, 2013 8.968 9.396 8.946 8.967 16,766 -0.06(-0.70%)
Dec 26, 2013 9.161 9.165 8.838 9.030 47,014 -0.04(-0.48%)
Dec 24, 2013 8.797 9.074 8.732 9.074 11,816 +0.40(+4.56%)
Dec 23, 2013 8.449 8.756 8.449 8.678 47,909 +0.25(+2.96%)
Dec 20, 2013 8.286 8.429 8.241 8.429 63,937 +0.19(+2.28%)
Dec 19, 2013 8.273 8.347 8.224 8.241 15,927 +0.01(+0.15%)
Dec 18, 2013 8.290 8.347 8.224 8.228 24,119 -0.12(-1.42%)
Dec 17, 2013 8.421 8.678 8.318 8.347 63,878 -0.14(-1.59%)
Dec 16, 2013 8.408 8.486 8.408 8.482 6,026 +0.09(+1.02%)
Dec 13, 2013 8.470 8.478 8.396 8.396 2,949 -0.04(-0.43%)
Dec 12, 2013 8.388 8.531 8.388 8.433 27,802 -0.04(-0.44%)
Dec 11, 2013 8.556 8.568 8.470 8.470 2,624 +0.12(+1.42%)
Dec 10, 2013 8.474 8.564 8.216 8.351 14,805 -0.10(-1.16%)
Dec 09, 2013 8.572 8.572 8.449 8.449 7,361 -0.04(-0.48%)
Dec 06, 2013 8.498 8.498 8.474 8.490 12,606 -0.10(-1.14%)
Dec 05, 2013 8.588 8.588 8.588 8.588 672 +0.09(+1.01%)
Dec 04, 2013 8.584 8.588 8.400 8.503 7,297 -0.09(-1.00%)
Dec 03, 2013 8.507 8.588 8.507 8.588 6,339 +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.