Mesa Royalty Trust (NY: MTR )

4.650 USD +0.350 (+8.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 17.40 17.40 15.20 15.60 62,957 -2.33(-12.99%)
Jan 30, 2018 18.95 18.95 17.55 17.93 12,754 -1.22(-6.37%)
Jan 29, 2018 19.15 19.25 19.00 19.15 3,587 +0.14(+0.74%)
Jan 26, 2018 19.10 19.30 19.00 19.01 2,544 -0.09(-0.47%)
Jan 25, 2018 19.55 19.60 19.04 19.10 2,785 -0.40(-2.05%)
Jan 24, 2018 19.20 19.70 18.95 19.50 8,030 +0.25(+1.30%)
Jan 23, 2018 18.70 19.25 18.70 19.25 12,627 +0.50(+2.67%)
Jan 22, 2018 18.30 18.90 18.30 18.75 5,278 +0.55(+3.02%)
Jan 19, 2018 18.15 18.51 18.15 18.20 5,182 +0.00(+0.00%)
Jan 18, 2018 18.30 18.30 18.10 18.20 4,689 +0.10(+0.55%)
Jan 17, 2018 18.20 18.39 17.45 18.10 3,887 +0.20(+1.12%)
Jan 16, 2018 17.95 18.65 17.45 17.90 6,838 -0.10(-0.56%)
Jan 12, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Jan 11, 2018 17.60 18.23 17.60 18.00 7,139 +0.40(+2.27%)
Jan 10, 2018 17.90 17.90 17.65 17.60 7,823 -0.15(-0.85%)
Jan 09, 2018 18.25 18.93 17.55 17.75 9,449 -0.51(-2.79%)
Jan 08, 2018 19.50 19.50 18.26 18.26 16,384 -1.29(-6.60%)
Jan 05, 2018 19.75 19.75 19.45 19.55 2,428 +0.10(+0.51%)
Jan 04, 2018 19.65 19.85 19.05 19.45 9,695 +0.15(+0.78%)
Jan 03, 2018 18.85 19.85 18.75 19.30 10,486 +0.65(+3.49%)
Jan 02, 2018 18.15 18.75 18.15 18.65 17,555 +0.20(+1.08%)
Dec 29, 2017 18.45 18.45 18.45 0 +0.75(+4.24%)
Dec 28, 2017 17.25 18.00 17.25 17.70 8,709 +0.20(+1.14%)
Dec 27, 2017 17.35 18.00 17.35 17.50 14,689 -0.35(-1.96%)
Dec 26, 2017 17.45 17.89 17.10 17.85 9,328 +0.55(+3.18%)
Dec 22, 2017 16.60 17.30 16.20 17.30 20,158 +0.53(+3.15%)
Dec 21, 2017 16.00 17.00 15.73 16.77 12,374 +0.82(+5.15%)
Dec 20, 2017 14.50 16.00 14.45 15.95 35,843 +1.45(+10.00%)
Dec 19, 2017 15.30 15.40 14.50 14.50 12,800 -0.80(-5.23%)
Dec 18, 2017 15.30 15.65 15.30 15.30 5,740 +0.15(+0.99%)
Dec 15, 2017 15.05 15.79 14.90 15.15 8,552 +0.20(+1.34%)
Dec 14, 2017 15.55 15.55 14.83 14.95 5,851 -0.55(-3.55%)
Dec 13, 2017 15.54 15.80 15.25 15.50 5,036 +0.05(+0.32%)
Dec 12, 2017 15.30 16.45 14.60 15.45 29,854 +0.05(+0.32%)
Dec 11, 2017 15.40 15.55 15.35 15.40 4,014 +0.00(+0.00%)
Dec 08, 2017 15.55 15.80 15.40 15.40 3,549 -0.20(-1.28%)
Dec 07, 2017 15.45 15.80 15.45 15.60 5,879 +0.20(+1.30%)
Dec 06, 2017 15.76 16.39 15.40 15.40 9,562 -0.49(-3.10%)
Dec 05, 2017 16.20 16.45 15.54 15.89 11,013 -0.36(-2.20%)
Dec 04, 2017 16.30 16.66 16.20 16.25 6,722 -0.20(-1.22%)
Dec 01, 2017 17.26 17.26 16.00 16.45 12,020 -0.95(-5.46%)
Nov 30, 2017 17.13 17.40 17.03 17.40 10,511 +0.40(+2.35%)
Nov 29, 2017 17.50 17.50 16.90 17.00 10,287 -0.70(-3.95%)
Nov 28, 2017 17.95 17.95 17.50 17.70 12,246 +0.15(+0.85%)
Nov 27, 2017 17.75 17.75 17.45 17.55 8,817 -0.18(-0.99%)
Nov 24, 2017 17.20 18.00 17.20 17.73 18,745 +0.58(+3.35%)
Nov 22, 2017 17.30 17.30 16.60 17.15 8,762 -0.15(-0.87%)
Nov 21, 2017 17.08 17.60 17.08 17.30 21,085 +0.20(+1.17%)
Nov 20, 2017 16.00 17.30 16.00 17.10 29,136 +1.10(+6.88%)
Nov 17, 2017 16.05 16.11 15.65 16.00 4,249 -0.25(-1.51%)
Nov 16, 2017 15.74 16.25 15.74 16.25 1,851 +0.59(+3.77%)
Nov 15, 2017 15.55 15.85 15.51 15.65 4,390 -0.55(-3.36%)
Nov 14, 2017 16.00 16.22 16.00 16.20 6,035 +0.35(+2.21%)
Nov 13, 2017 15.90 15.90 15.80 15.85 819 -0.05(-0.31%)
Nov 10, 2017 15.36 16.00 15.36 15.90 3,330 +0.10(+0.63%)
Nov 09, 2017 15.49 15.80 15.40 15.80 5,624 -0.18(-1.11%)
Nov 08, 2017 15.65 16.25 15.25 15.98 11,459 +0.53(+3.41%)
Nov 07, 2017 15.33 15.45 15.22 15.45 3,238 +0.20(+1.31%)
Nov 06, 2017 14.50 15.40 14.49 15.25 12,958 +0.55(+3.74%)
Nov 03, 2017 15.10 15.10 14.55 14.70 9,857 -0.66(-4.32%)
Nov 02, 2017 15.58 15.58 15.05 15.36 8,249 -0.19(-1.20%)
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.