Mesa Royalty Trust (NY: MTR )

5.900 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.314 5.314 5.156 5.182 17,084 -0.19(-3.45%)
Oct 28, 2016 5.351 5.367 5.351 5.367 1,613 +0.11(+2.01%)
Oct 27, 2016 5.288 5.394 5.156 5.261 15,452 -0.02(-0.34%)
Oct 26, 2016 5.332 5.410 5.096 5.279 17,191 -0.05(-0.98%)
Oct 25, 2016 5.907 5.959 5.293 5.332 58,619 -0.63(-10.53%)
Oct 24, 2016 6.534 6.665 5.828 5.959 48,376 -0.50(-7.69%)
Oct 21, 2016 5.977 6.717 5.977 6.455 45,587 +0.50(+8.33%)
Oct 20, 2016 5.488 6.168 5.488 5.959 41,250 +0.47(+8.57%)
Oct 19, 2016 4.835 5.577 4.832 5.488 75,454 +0.77(+16.32%)
Oct 18, 2016 4.600 4.731 4.600 4.719 6,410 +0.09(+2.00%)
Oct 17, 2016 4.675 4.675 4.600 4.626 3,504 -0.00(-0.02%)
Oct 14, 2016 4.627 4.627 4.627 4.627 556 -0.10(-2.19%)
Oct 13, 2016 4.558 4.757 4.548 4.731 14,862 +0.18(+4.00%)
Oct 12, 2016 4.704 4.704 4.548 4.548 4,400 -0.28(-5.90%)
Oct 11, 2016 4.833 4.833 4.833 4.833 602 +0.20(+4.37%)
Oct 10, 2016 4.579 4.704 4.579 4.631 4,535 +0.14(+3.02%)
Oct 07, 2016 4.548 4.616 4.401 4.495 16,810 -0.05(-1.03%)
Oct 06, 2016 4.365 4.621 4.365 4.542 6,697 +0.16(+3.59%)
Oct 05, 2016 4.469 4.474 4.312 4.385 18,461 +0.04(+0.83%)
Oct 04, 2016 4.377 4.406 4.323 4.349 8,798 +0.03(+0.60%)
Oct 03, 2016 4.344 4.540 4.323 4.323 13,043 -0.04(-0.84%)
Sep 30, 2016 4.433 4.443 4.359 4.359 4,019 -0.11(-2.57%)
Sep 29, 2016 4.443 4.569 4.443 4.474 7,357 +0.08(+1.78%)
Sep 28, 2016 4.699 4.757 4.244 4.396 34,137 -0.23(-4.88%)
Sep 27, 2016 4.658 4.926 4.621 4.621 17,321 -0.03(-0.56%)
Sep 26, 2016 4.616 4.673 4.616 4.647 6,133 +0.08(+1.65%)
Sep 23, 2016 4.634 4.634 4.528 4.572 5,299 +0.02(+0.51%)
Sep 22, 2016 4.673 4.673 4.471 4.549 11,576 -0.08(-1.79%)
Sep 21, 2016 4.621 4.632 4.466 4.632 10,239 +0.02(+0.34%)
Sep 20, 2016 4.320 4.829 4.320 4.616 53,637 +0.35(+8.15%)
Sep 19, 2016 4.279 4.318 4.239 4.268 7,688 +0.03(+0.67%)
Sep 16, 2016 4.221 4.399 4.221 4.240 41,126 -0.04(-1.03%)
Sep 15, 2016 4.242 4.320 4.242 4.284 19,372 +0.05(+1.23%)
Sep 14, 2016 4.466 4.466 4.221 4.232 35,181 -0.21(-4.79%)
Sep 13, 2016 4.621 4.626 4.445 4.445 10,875 -0.20(-4.36%)
Sep 12, 2016 4.561 4.647 4.561 4.647 4,905 +0.09(+2.05%)
Sep 09, 2016 4.626 4.626 4.543 4.554 4,907 +0.01(+0.11%)
Sep 08, 2016 4.627 4.704 4.549 4.549 20,593 -0.03(-0.57%)
Sep 07, 2016 4.528 4.601 4.528 4.575 6,388 +0.04(+0.80%)
Sep 06, 2016 4.543 4.588 4.497 4.538 10,126 -0.05(-1.13%)
Sep 02, 2016 4.647 4.590 4.590 4.590 1,925 +0.01(+0.11%)
Sep 01, 2016 4.543 4.678 4.502 4.585 11,990 +0.02(+0.34%)
Aug 31, 2016 4.637 4.637 4.517 4.569 8,048 -0.10(-2.22%)
Aug 30, 2016 4.741 4.789 4.621 4.673 18,817 -0.03(-0.66%)
Aug 29, 2016 4.829 4.829 4.704 4.704 44,737 +0.04(+0.90%)
Aug 26, 2016 4.564 4.838 4.564 4.662 54,360 +0.06(+1.35%)
Aug 25, 2016 4.623 4.623 4.574 4.600 1,257 -0.04(-0.78%)
Aug 24, 2016 4.755 4.755 4.559 4.636 6,937 +0.05(+1.01%)
Aug 23, 2016 4.533 4.683 4.533 4.590 10,996 +0.06(+1.25%)
Aug 22, 2016 4.781 4.781 4.533 4.533 9,203 -0.18(-3.84%)
Aug 19, 2016 4.802 4.899 4.652 4.714 6,227 -0.08(-1.62%)
Aug 18, 2016 4.783 4.835 4.783 4.792 5,006 +0.04(+0.76%)
Aug 17, 2016 4.885 5.011 4.383 4.755 24,926 -0.19(-3.87%)
Aug 16, 2016 5.024 5.246 4.947 4.947 58,682 -0.08(-1.54%)
Aug 12, 2016 5.272 5.272 5.009 5.024 681 -0.05(-1.02%)
Aug 11, 2016 5.014 5.185 5.014 5.076 5,128 +0.06(+1.24%)
Aug 10, 2016 5.034 5.034 5.014 5.014 1,267 -0.09(-1.82%)
Aug 09, 2016 4.928 5.107 4.782 5.107 27,820 -0.09(-1.69%)
Aug 08, 2016 4.833 5.195 4.528 5.195 86,123 +0.45(+9.48%)
Aug 05, 2016 4.642 4.905 4.579 4.745 66,111 +0.25(+5.64%)
Aug 03, 2016 4.761 4.761 4.368 4.492 296 -0.09(-1.92%)
Aug 02, 2016 4.693 4.833 4.523 4.580 22,099 -0.10(-2.10%)
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.