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

Mesa Royalty Trust (NY: MTR )

9.000 -0.165 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Dec 02, 2013 8.493 8.565 8.467 8.467 13,219 -0.00(-0.00%)
Nov 29, 2013 8.467 8.474 8.467 8.467 7,366 -0.01(-0.10%)
Nov 27, 2013 8.614 8.614 8.410 8.475 15,891 +0.02(+0.24%)
Nov 26, 2013 8.491 8.491 8.455 8.455 4,552 +0.03(+0.32%)
Nov 25, 2013 8.447 8.471 8.411 8.428 21,561 -0.02(-0.24%)
Nov 22, 2013 8.500 8.609 8.416 8.448 18,963 -0.04(-0.52%)
Nov 21, 2013 8.448 8.577 8.448 8.492 10,920 -0.04(-0.43%)
Nov 20, 2013 8.444 8.529 8.444 8.529 4,205 +0.04(+0.48%)
Nov 19, 2013 8.472 8.525 8.448 8.488 8,040 -0.01(-0.07%)
Nov 18, 2013 8.573 8.573 8.411 8.494 32,976 -0.09(-1.02%)
Nov 15, 2013 8.690 8.690 8.525 8.581 7,130 -0.09(-1.03%)
Nov 14, 2013 8.577 8.670 8.537 8.670 11,504 +0.01(+0.11%)
Nov 13, 2013 8.601 8.690 8.432 8.661 15,769 -0.03(-0.34%)
Nov 12, 2013 8.630 8.698 8.403 8.690 9,450 -0.12(-1.33%)
Nov 11, 2013 8.807 8.807 8.807 8.807 1,237 -0.01(-0.09%)
Nov 08, 2013 8.775 8.884 8.775 8.816 17,899 -0.03(-0.32%)
Nov 07, 2013 8.803 8.909 8.803 8.844 2,389 -0.03(-0.36%)
Nov 06, 2013 8.876 8.981 8.876 8.876 41,392 +0.00(+0.05%)
Nov 05, 2013 8.816 8.872 8.767 8.872 18,963 +0.06(+0.69%)
Nov 04, 2013 9.094 9.094 8.755 8.812 9,233 -0.27(-2.94%)
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.