MESA ROYALTY UBI (NY: MTR)
10.37 USD  +0.15 (+1.47%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 10.38 10.40 10.20 10.37 4,041 +0.15(+1.47%)
May 03, 2016 10.62 10.62 10.05 10.22 1,668 -0.27(-2.57%)
May 02, 2016 10.69 11.00 10.45 10.49 1,725 -0.20(-1.87%)
Apr 29, 2016 10.84 10.84 10.40 10.69 1,481 -0.20(-1.84%)
Apr 28, 2016 10.51 10.97 10.22 10.89 16,923 +0.31(+2.93%)
Apr 27, 2016 9.650 10.73 9.650 10.58 22,446 +0.83(+8.51%)
Apr 26, 2016 9.530 9.750 9.420 9.750 5,147 +0.24(+2.52%)
Apr 25, 2016 9.580 9.580 9.340 9.510 14,038 -0.11(-1.14%)
Apr 22, 2016 9.290 9.660 8.850 9.620 21,875 +0.20(+2.12%)
Apr 21, 2016 8.960 9.645 8.800 9.420 14,491 +0.14(+1.51%)
Apr 20, 2016 9.600 9.617 9.217 9.280 15,772 -0.36(-3.74%)
Apr 19, 2016 9.510 9.700 9.239 9.640 16,400 +0.42(+4.59%)
Apr 18, 2016 9.600 9.600 9.020 9.217 17,200 -0.03(-0.36%)
Apr 15, 2016 9.450 9.500 8.620 9.250 18,200 +0.00(+0.00%)
Apr 14, 2016 9.350 9.570 9.100 9.250 18,355 -0.01(-0.11%)
Apr 13, 2016 9.500 9.659 9.170 9.260 15,481 -0.16(-1.70%)
Apr 12, 2016 9.040 9.750 8.750 9.420 26,418 +0.67(+7.64%)
Apr 11, 2016 8.750 9.160 8.650 8.752 21,062 -0.05(-0.55%)
Apr 08, 2016 8.550 8.980 8.500 8.800 18,365 +0.30(+3.53%)
Apr 07, 2016 8.440 8.650 8.440 8.500 10,356 +0.02(+0.18%)
Apr 06, 2016 8.100 8.480 8.100 8.485 8,290 +0.08(+1.01%)
Apr 05, 2016 8.420 8.490 8.310 8.400 10,299 +0.07(+0.81%)
Apr 04, 2016 8.280 8.354 8.210 8.333 2,355 +0.13(+1.62%)
Apr 01, 2016 8.200 8.200 8.200 8.200 1,782 -0.01(-0.14%)
Mar 31, 2016 8.100 8.700 8.100 8.212 6,680 +0.13(+1.63%)
Mar 30, 2016 7.500 8.080 7.500 8.080 14,557 +0.17(+2.15%)
Mar 29, 2016 7.690 8.000 7.300 7.910 16,620 +0.17(+2.20%)
Mar 28, 2016 7.000 7.810 7.000 7.740 8,379 +0.74(+10.57%)
Mar 24, 2016 7.000 7.000 7.000 0 -0.10(-1.41%)
Mar 23, 2016 7.460 7.460 7.010 7.100 4,124 -0.37(-4.95%)
Mar 22, 2016 7.460 7.470 7.460 7.470 1,472 +0.04(+0.49%)
Mar 21, 2016 7.565 7.670 7.407 7.434 2,855 -0.15(-1.94%)
Mar 18, 2016 7.730 7.750 7.410 7.581 16,027 -0.10(-1.29%)
Mar 17, 2016 7.509 7.740 7.320 7.680 8,394 +0.07(+0.97%)
Mar 16, 2016 7.470 7.655 7.310 7.606 3,689 -0.01(-0.18%)
Mar 15, 2016 7.470 7.680 7.470 7.620 3,221 -0.02(-0.25%)
Mar 14, 2016 7.360 7.639 7.360 7.639 2,451 +0.20(+2.68%)
Mar 11, 2016 7.750 7.750 7.200 7.440 17,925 -0.56(-7.00%)
Mar 10, 2016 7.670 8.290 7.670 8.000 8,593 +0.43(+5.68%)
Mar 09, 2016 7.600 8.050 7.060 7.570 29,448 +0.15(+2.02%)
Mar 08, 2016 7.430 7.800 7.420 7.420 5,734 -0.06(-0.81%)
Mar 07, 2016 7.190 7.850 7.190 7.480 13,338 +0.42(+5.95%)
Mar 04, 2016 6.800 7.390 6.800 7.060 16,229 +0.36(+5.37%)
Mar 03, 2016 6.970 6.970 6.690 6.700 2,913 +0.15(+2.29%)
Mar 02, 2016 6.800 6.820 6.200 6.550 17,611 -0.19(-2.82%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here