Mesa Royalty Trust Historical Stock Prices

MTR 
$11.36
*  
0.61
5.67%
Get MTR Alerts
*Delayed - data as of Aug. 27, 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 27-MAY-2015 TO 27-AUG-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  10.42  11.55  9.91  11.36 30,992
08/27/2015 10.49 11.55 9.91 11.36 30,992
08/26/2015 10.45 10.75 9.89 10.75 24,062
08/25/2015 9 10.1 9 10.09 21,704
08/24/2015 8.98 9.09 7.4 8.65 12,964
08/21/2015 9.4 9.55 9.2 9.55 16,166
08/20/2015 10.69 10.69 10.01 10.05 13,449
08/19/2015 11.07 11.07 10.2 10.35 33,949
08/18/2015 11.71 11.711 11.1 11.22 6,327
08/17/2015 11.88 12.06 11.71 11.71 12,182
08/14/2015 12.01 12.03 12.01 12.03 811
08/13/2015 12 12.2599 12 12.1699 5,529
08/12/2015 11.91 12.09 11.88 12.06 6,334
08/11/2015 11.82 12.08 11.82 12.08 8,280
08/10/2015 11.99 12 11.8801 11.8801 5,826
08/07/2015 11.93 11.93 11.8025 11.9 3,385
08/06/2015 11.86 12.02 11.81 11.88 7,951
08/05/2015 12.02 12.279 12.02 12.04 3,846
08/04/2015 12.41 12.41 12.11 12.11 8,233
08/03/2015 12.37 12.45 12.33 12.33 3,282
07/31/2015 12.44 12.54 12.44 12.44 14,011
07/30/2015 12.49 12.65 12.4 12.48 7,327
07/29/2015 12.1801 12.5599 12.1801 12.31 3,901
07/28/2015 12.17 12.739 12.17 12.689 8,045
07/27/2015 12.06 12.4499 12.06 12.155 7,634
07/24/2015 12.25 12.25 12.0367 12.09 4,537
07/23/2015 12.38 12.7 12.11 12.44 14,170
07/22/2015 12.02 12.66 12.02 12.1 23,155
07/21/2015 12.52 12.5488 12.04 12.05 24,417
07/20/2015 12.58 12.79 12.53 12.53 3,446
07/17/2015 12.51 12.79 12.51 12.71 11,625
07/16/2015 12.4 12.78 12.4 12.64 14,622
07/15/2015 12.87 12.87 12.4005 12.41 14,090
07/14/2015 12.69 12.9899 12.4 12.6799 8,858
07/13/2015 12.84 12.97 12.609 12.8 9,397
07/10/2015 13.1 13.1 12.92 12.93 5,745
07/09/2015 12.83 13.1 12.83 12.99 10,317
07/08/2015 13 13 12.41 12.72 8,878
07/07/2015 12.65 12.8699 12.51 12.72 20,834
07/06/2015 13.58 13.6 12.9263 12.994 16,345
07/02/2015 13.77 14.05 13.76 13.8601 6,888
07/01/2015 14 14.2136 13.75 13.98 6,956
06/30/2015 14.64 14.64 13.75 14.0001 20,242
06/29/2015 14.68 14.8 13.94 13.94 19,933
06/26/2015 15.44 15.44 14.96 14.97 9,602
06/25/2015 15.28 15.29 15.05 15.18 4,794
06/24/2015 15.2 15.29 15.09 15.27 4,977
06/23/2015 14.76 15.25 14.76 15.088 11,076
06/22/2015 15.64 15.64 14.52 14.76 33,051
06/19/2015 17.1 17.1 15.5 15.97 13,995
06/18/2015 17.29 17.37 17.05 17.2734 3,638
06/17/2015 17.351 17.44 17.22 17.44 8,146
06/16/2015 17.22 17.41 16.94 17.1 8,661
06/15/2015 17.543 17.6305 17.05 17.33 7,081
06/12/2015 17.94 18 17.53 17.75 12,026
06/11/2015 18.24 18.24 17.98 17.98 3,375
06/10/2015 18.3 18.389 18.24 18.24 4,627
06/09/2015 18.24 18.38 18.24 18.3102 1,869
06/08/2015 18.38 18.3999 18.38 18.38 12,479
06/05/2015 18.28 18.4 18.24 18.3858 2,554
06/04/2015 18.3 18.55 18.3 18.45 5,020
06/03/2015 18.25 18.5612 18.25 18.3 2,809
06/02/2015 18.49 18.57 18.3 18.5 2,087
06/01/2015 18.6 18.6 18.24 18.48 3,532
05/29/2015 18.61 18.84 18.61 18.6888 5,584
05/28/2015 18.71 18.95 18.45 18.95 1,117
05/27/2015 19.15 19.15 18.93 19.05 5,684
*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?