Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

7.906 -0.224 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 11.05 11.33 10.94 10.97 45,961 +0.17(+1.61%)
Mar 28, 2014 10.60 10.96 10.60 10.79 10,246 +0.23(+2.21%)
Mar 27, 2014 10.72 10.72 10.43 10.56 17,828 -0.04(-0.37%)
Mar 26, 2014 10.56 10.81 10.41 10.60 18,820 +0.16(+1.53%)
Mar 25, 2014 10.92 10.94 10.38 10.44 23,155 -0.24(-2.20%)
Mar 24, 2014 10.72 10.92 10.45 10.68 48,011 +0.43(+4.22%)
Mar 21, 2014 10.26 10.40 10.16 10.24 18,396 +0.10(+0.99%)
Mar 20, 2014 10.18 10.28 10.14 10.14 12,760 -0.04(-0.37%)
Mar 19, 2014 10.29 10.29 10.18 10.18 1,367 -0.10(-0.98%)
Mar 18, 2014 10.33 10.33 10.19 10.28 8,093 +0.11(+1.12%)
Mar 17, 2014 10.16 10.40 10.16 10.17 12,731 +0.07(+0.67%)
Mar 14, 2014 10.47 10.47 10.08 10.10 17,319 -0.02(-0.17%)
Mar 13, 2014 10.10 10.28 10.08 10.12 17,431 +0.03(+0.29%)
Mar 12, 2014 10.16 10.33 10.08 10.09 10,992 -0.08(-0.82%)
Mar 11, 2014 10.39 10.46 10.17 10.17 13,782 -0.24(-2.30%)
Mar 10, 2014 10.12 10.92 10.08 10.41 47,363 +0.33(+3.29%)
Mar 07, 2014 10.16 10.16 9.866 10.08 13,825 +0.00(+0.04%)
Mar 06, 2014 9.962 10.08 9.929 10.08 27,554 +0.21(+2.13%)
Mar 05, 2014 9.958 9.958 9.740 9.866 25,592 +0.09(+0.96%)
Mar 04, 2014 9.992 9.992 9.744 9.771 17,798 -0.19(-1.95%)
Mar 03, 2014 9.786 9.966 9.740 9.966 3,029 +0.24(+2.42%)
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%)
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.