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

Mesa Royalty Trust (NY: MTR )

8.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 10.99 11.28 10.89 10.92 46,176 +0.17(+1.61%)
Mar 28, 2014 10.56 10.91 10.56 10.74 10,294 +0.23(+2.21%)
Mar 27, 2014 10.67 10.67 10.38 10.51 17,911 -0.04(-0.37%)
Mar 26, 2014 10.51 10.76 10.37 10.55 18,908 +0.16(+1.53%)
Mar 25, 2014 10.86 10.89 10.33 10.39 23,263 -0.23(-2.20%)
Mar 24, 2014 10.67 10.86 10.40 10.63 48,235 +0.43(+4.22%)
Mar 21, 2014 10.22 10.35 10.12 10.20 18,482 +0.10(+0.99%)
Mar 20, 2014 10.14 10.23 10.10 10.10 12,819 -0.04(-0.37%)
Mar 19, 2014 10.24 10.24 10.13 10.13 1,373 -0.10(-0.98%)
Mar 18, 2014 10.28 10.28 10.15 10.23 8,131 +0.11(+1.11%)
Mar 17, 2014 10.11 10.35 10.11 10.12 12,791 +0.07(+0.67%)
Mar 14, 2014 10.42 10.42 10.03 10.05 17,400 -0.02(-0.17%)
Mar 13, 2014 10.05 10.23 10.03 10.07 17,512 +0.03(+0.29%)
Mar 12, 2014 10.11 10.29 10.03 10.04 11,044 -0.08(-0.82%)
Mar 11, 2014 10.34 10.41 10.12 10.12 13,846 -0.24(-2.30%)
Mar 10, 2014 10.07 10.86 10.03 10.36 47,584 +0.33(+3.29%)
Mar 07, 2014 10.11 10.11 9.820 10.03 13,889 +0.00(+0.04%)
Mar 06, 2014 9.916 10.03 9.882 10.03 27,683 +0.21(+2.13%)
Mar 05, 2014 9.912 9.912 9.694 9.820 25,711 +0.09(+0.96%)
Mar 04, 2014 9.945 9.945 9.699 9.726 17,881 -0.19(-1.95%)
Mar 03, 2014 9.740 9.920 9.694 9.920 3,044 +0.23(+2.42%)
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%)
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.