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 27, 2015 11.67 11.99 11.67 11.78 16,732 -0.08(-0.71%)
Feb 26, 2015 11.87 11.99 11.65 11.87 18,682 -0.25(-2.06%)
Feb 25, 2015 12.14 12.14 11.91 12.11 10,776 -0.01(-0.08%)
Feb 24, 2015 11.88 12.17 11.88 12.12 7,963 +0.42(+3.58%)
Feb 23, 2015 12.19 12.19 11.55 11.71 16,961 -0.48(-3.94%)
Feb 20, 2015 12.28 12.30 12.19 12.19 24,993 -0.05(-0.42%)
Feb 19, 2015 11.83 12.39 11.77 12.24 16,007 +0.12(+1.01%)
Feb 18, 2015 11.70 12.39 11.70 12.11 32,880 +0.37(+3.12%)
Feb 17, 2015 11.32 11.82 11.32 11.75 17,278 +0.45(+3.96%)
Feb 13, 2015 11.55 11.30 11.30 11.30 16,572 -0.31(-2.64%)
Feb 12, 2015 11.58 11.72 11.58 11.61 10,459 +0.10(+0.90%)
Feb 11, 2015 11.11 11.51 11.09 11.50 13,702 +0.32(+2.86%)
Feb 10, 2015 11.07 11.37 11.07 11.18 10,576 +0.10(+0.89%)
Feb 09, 2015 11.27 11.30 10.82 11.08 8,428 +0.00(+0.04%)
Feb 06, 2015 11.58 11.58 11.07 11.08 9,238 -0.13(-1.18%)
Feb 05, 2015 11.57 11.57 11.20 11.21 4,432 +0.03(+0.29%)
Feb 04, 2015 11.78 11.78 11.17 11.18 17,535 -0.38(-3.30%)
Feb 03, 2015 11.30 11.71 11.30 11.56 12,423 +0.46(+4.11%)
Feb 02, 2015 10.90 11.42 10.90 11.10 12,057 +0.17(+1.55%)
Jan 30, 2015 11.95 11.95 10.93 10.93 11,099 -0.90(-7.60%)
Jan 29, 2015 11.95 11.95 11.60 11.83 4,614 +0.00(+0.01%)
Jan 28, 2015 11.69 11.83 11.32 11.83 5,936 +0.50(+4.42%)
Jan 27, 2015 10.97 11.40 10.97 11.33 12,101 +0.27(+2.41%)
Jan 26, 2015 10.89 11.39 10.89 11.06 15,818 +0.14(+1.24%)
Jan 23, 2015 11.64 11.70 10.93 10.93 10,006 -0.29(-2.63%)
Jan 22, 2015 11.46 11.46 11.22 11.22 8,541 +0.00(+0.00%)
Jan 21, 2015 10.80 11.41 10.80 11.22 20,345 +0.41(+3.76%)
Jan 20, 2015 10.97 11.17 10.32 10.82 21,385 -0.18(-1.66%)
Jan 16, 2015 10.94 11.26 10.87 11.00 9,576 +0.10(+0.94%)
Jan 15, 2015 10.95 11.30 10.81 10.90 12,446 -0.15(-1.40%)
Jan 14, 2015 11.23 11.23 10.76 11.05 13,004 -0.06(-0.58%)
Jan 13, 2015 11.25 11.29 10.76 11.11 27,668 -0.20(-1.78%)
Jan 12, 2015 11.39 11.45 11.19 11.32 10,051 +0.06(+0.54%)
Jan 09, 2015 11.50 11.69 11.26 11.26 10,200 -0.23(-2.03%)
Jan 08, 2015 10.99 11.49 10.99 11.49 9,610 +0.36(+3.23%)
Jan 07, 2015 11.69 11.69 10.92 11.13 19,978 -0.14(-1.24%)
Jan 06, 2015 11.84 11.84 10.83 11.27 18,583 -0.58(-4.86%)
Jan 05, 2015 12.03 12.16 11.69 11.84 19,879 -0.12(-0.98%)
Jan 02, 2015 12.00 12.17 11.95 11.96 19,274 -0.04(-0.31%)
Dec 31, 2014 12.03 12.00 12.00 12.00 15,611 -0.22(-1.78%)
Dec 30, 2014 12.29 12.31 12.01 12.22 10,074 +0.12(+1.02%)
Dec 29, 2014 12.29 12.39 12.09 12.09 21,380 -0.23(-1.83%)
Dec 26, 2014 12.49 12.49 12.09 12.32 18,148 +0.07(+0.57%)
Dec 24, 2014 12.49 12.25 12.25 12.25 17,432 -0.16(-1.27%)
Dec 23, 2014 12.62 12.86 12.27 12.41 49,309 +0.14(+1.14%)
Dec 22, 2014 12.07 12.64 11.78 12.27 33,543 +0.47(+4.02%)
Dec 19, 2014 12.19 12.19 11.48 11.79 23,757 -0.17(-1.44%)
Dec 18, 2014 12.23 12.31 11.80 11.96 30,248 +0.10(+0.82%)
Dec 17, 2014 10.52 12.04 10.52 11.87 56,633 +1.51(+14.63%)
Dec 16, 2014 10.27 10.52 9.530 10.35 55,298 -0.01(-0.09%)
Dec 15, 2014 10.92 11.27 10.34 10.36 34,111 -0.58(-5.31%)
Dec 12, 2014 11.04 11.20 10.69 10.94 17,705 +0.09(+0.81%)
Dec 11, 2014 10.36 11.06 10.36 10.85 65,207 -0.02(-0.17%)
Dec 10, 2014 11.26 11.26 10.24 10.87 68,670 -0.56(-4.90%)
Dec 09, 2014 11.77 11.94 11.28 11.43 22,928 -0.35(-2.94%)
Dec 08, 2014 12.50 12.50 11.73 11.78 30,125 -0.77(-6.15%)
Dec 05, 2014 12.10 12.79 12.10 12.55 23,733 +0.42(+3.49%)
Dec 04, 2014 11.85 12.34 11.81 12.13 42,149 +0.11(+0.93%)
Dec 03, 2014 12.64 12.64 11.62 12.02 107,550 -0.65(-5.11%)
Dec 02, 2014 13.47 13.47 12.61 12.66 26,344 -0.81(-6.03%)
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.