Mesa Royalty Trust Historical Stock Prices

MTR 
$22.15
*  
0.5589
2.59%
Get MTR Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading MTR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    MTR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.96  23.10  22  22.15 10,247
03/30/2015 23.1 23.1 22 22.15 10,247
03/27/2015 21.25 21.9664 20.91 21.5911 6,682
03/26/2015 20.75 20.8899 20.15 20.4892 4,527
03/25/2015 20.16 20.63 20.088 20.58 2,061
03/24/2015 20.377 20.4 19.73 20.15 6,544
03/23/2015 19.58 20.28 19.03 20.16 6,149
03/20/2015 18.4 19.25 18.4 19.23 10,111
03/19/2015 17.93 18.24 17.9 18.105 26,506
03/18/2015 19.63 19.75 17.42 18.02 41,603
03/17/2015 21.09 21.27 19.761 19.98 16,055
03/16/2015 22.75 22.76 21.12 21.12 13,853
03/13/2015 23.4 23.4 22.75 22.75 9,882
03/12/2015 23.83 23.83 23 23.13 8,666
03/11/2015 24.43 24.527 23.74 23.75 2,206
03/10/2015 24.4711 24.5364 24.42 24.42 5,969
03/09/2015 24.42 24.5575 24.42 24.54 4,626
03/06/2015 24.891 24.98 24.42 24.5013 7,878
03/05/2015 24.45 24.9105 24.43 24.45 7,775
03/04/2015 25.42 25.6 24.51 24.51 8,285
03/03/2015 25.2 25.3 24.6 24.97 11,432
03/02/2015 25.11 25.23 25 25.005 5,463
02/27/2015 24.79 25.47 24.79 25.03 7,875
02/26/2015 25.22 25.4715 24.75 25.21 8,793
02/25/2015 25.8 25.8 25.3 25.74 5,072
02/24/2015 25.24 25.85 25.204 25.76 3,748
02/23/2015 25.9 25.9 24.53 24.87 7,983
02/20/2015 26.1 26.14 25.89 25.89 11,763
02/19/2015 25.14 26.32 25.009 26 7,534
02/18/2015 24.85 26.33 24.85 25.74 15,475
02/17/2015 24.05 25.1199 24.05 24.96 8,132
02/13/2015 24.55 24.84 24 24.01 7,771
02/12/2015 24.6 24.9 24.6 24.66 4,923
02/11/2015 23.61 24.45 23.56 24.44 6,449
02/10/2015 23.52 24.15 23.52 23.76 4,978
02/09/2015 23.94 24.0199 23 23.55 3,967
02/06/2015 24.601 24.601 23.53 23.54 4,348
02/05/2015 24.59 24.59 23.8 23.82 2,086
02/04/2015 25.03 25.03 23.73 23.75 8,253
02/03/2015 24 24.87 24 24.56 5,847
02/02/2015 23.16 24.2699 23.16 23.59 5,675
01/30/2015 25.4 25.4 23.23 23.23 5,224
01/29/2015 25.4 25.4 24.65 25.14 2,172
01/28/2015 25 25.301 24.2 25.301 2,776
01/27/2015 23.45 24.9039 23.45 24.23 5,659
01/26/2015 23.28 24.36 23.28 23.66 7,397
01/23/2015 24.888 25.0266 23.37 23.37 4,679
01/22/2015 24.5 24.5 24 24 3,994
01/21/2015 23.1 24.4 23.1 24 9,514
01/20/2015 23.46 23.891 22.07 23.13 10,000
01/16/2015 23.4 24.08 23.24 23.52 4,478
01/15/2015 23.42 24.16 23.12 23.3 5,820
01/14/2015 24.019 24.02 23 23.63 6,081
01/13/2015 24.059 24.1501 23 23.769 12,938
01/12/2015 24.36 24.4799 23.94 24.2 4,700
01/09/2015 24.6 24.99 24.07 24.07 4,770
01/08/2015 23.51 24.568 23.51 24.568 4,494
01/07/2015 25 25 23.349 23.8 9,342
01/06/2015 25.32 25.32 23.16 24.1 8,690
01/05/2015 25.72 26 25 25.33 9,296
01/02/2015 25.66 26.021 25.56 25.58 9,013
12/31/2014 25.72 26.1 25.55 25.66 7,263
12/30/2014 26.28 26.32 25.68 26.1246 4,711
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?