Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.375 5.375 5.214 5.241 16,892 -0.19(-3.45%)
Oct 28, 2016 5.412 5.428 5.412 5.428 1,594 +0.11(+2.01%)
Oct 27, 2016 5.348 5.455 5.214 5.321 15,278 -0.02(-0.34%)
Oct 26, 2016 5.392 5.472 5.154 5.340 16,997 -0.05(-0.98%)
Oct 25, 2016 5.974 6.027 5.353 5.392 57,959 -0.63(-10.53%)
Oct 24, 2016 6.608 6.740 5.895 6.027 47,831 -0.50(-7.69%)
Oct 21, 2016 6.045 6.793 6.045 6.529 45,073 +0.50(+8.33%)
Oct 20, 2016 5.551 6.238 5.551 6.027 40,785 +0.48(+8.57%)
Oct 19, 2016 4.890 5.641 4.888 5.551 74,604 +0.78(+16.32%)
Oct 18, 2016 4.652 4.784 4.652 4.772 6,338 +0.09(+2.00%)
Oct 17, 2016 4.728 4.728 4.652 4.679 3,465 -0.00(-0.02%)
Oct 14, 2016 4.679 4.679 4.679 4.679 550 -0.10(-2.19%)
Oct 13, 2016 4.610 4.811 4.599 4.784 14,695 +0.18(+4.00%)
Oct 12, 2016 4.758 4.758 4.600 4.600 4,350 -0.29(-5.90%)
Oct 11, 2016 4.889 4.889 4.889 4.889 595 +0.20(+4.37%)
Oct 10, 2016 4.631 4.758 4.631 4.684 4,484 +0.14(+3.02%)
Oct 07, 2016 4.599 4.668 4.451 4.547 16,621 -0.05(-1.03%)
Oct 06, 2016 4.414 4.673 4.414 4.594 6,622 +0.16(+3.59%)
Oct 05, 2016 4.520 4.525 4.361 4.435 18,253 +0.04(+0.83%)
Oct 04, 2016 4.426 4.457 4.372 4.399 8,699 +0.03(+0.60%)
Oct 03, 2016 4.393 4.591 4.372 4.372 12,896 -0.04(-0.84%)
Sep 30, 2016 4.483 4.494 4.409 4.409 3,974 -0.12(-2.57%)
Sep 29, 2016 4.494 4.621 4.494 4.525 7,274 +0.08(+1.78%)
Sep 28, 2016 4.753 4.811 4.293 4.446 33,752 -0.23(-4.87%)
Sep 27, 2016 4.710 4.982 4.674 4.674 17,126 -0.03(-0.56%)
Sep 26, 2016 4.668 4.726 4.668 4.700 6,065 +0.08(+1.65%)
Sep 23, 2016 4.686 4.686 4.579 4.624 5,240 +0.02(+0.51%)
Sep 22, 2016 4.726 4.726 4.521 4.600 11,446 -0.08(-1.79%)
Sep 21, 2016 4.674 4.684 4.516 4.684 10,124 +0.02(+0.34%)
Sep 20, 2016 4.369 4.884 4.369 4.668 53,035 +0.35(+8.15%)
Sep 19, 2016 4.327 4.367 4.287 4.317 7,601 +0.03(+0.67%)
Sep 16, 2016 4.269 4.449 4.269 4.288 40,665 -0.04(-1.03%)
Sep 15, 2016 4.290 4.369 4.290 4.332 19,154 +0.05(+1.23%)
Sep 14, 2016 4.516 4.516 4.269 4.280 34,786 -0.22(-4.79%)
Sep 13, 2016 4.674 4.679 4.495 4.495 10,753 -0.20(-4.36%)
Sep 12, 2016 4.613 4.700 4.613 4.700 4,850 +0.09(+2.05%)
Sep 09, 2016 4.679 4.679 4.595 4.605 4,852 +0.01(+0.11%)
Sep 08, 2016 4.679 4.758 4.600 4.600 20,362 -0.03(-0.57%)
Sep 07, 2016 4.579 4.653 4.579 4.626 6,316 +0.04(+0.80%)
Sep 06, 2016 4.595 4.640 4.548 4.590 10,012 -0.05(-1.13%)
Sep 02, 2016 4.700 4.642 4.642 4.642 1,904 +0.01(+0.11%)
Sep 01, 2016 4.595 4.731 4.553 4.637 11,855 +0.02(+0.34%)
Aug 31, 2016 4.689 4.689 4.569 4.621 7,957 -0.11(-2.22%)
Aug 30, 2016 4.795 4.843 4.674 4.726 18,606 -0.03(-0.66%)
Aug 29, 2016 4.884 4.884 4.758 4.758 44,235 +0.04(+0.91%)
Aug 26, 2016 4.616 4.893 4.616 4.715 53,752 +0.06(+1.35%)
Aug 25, 2016 4.675 4.675 4.626 4.652 1,243 -0.04(-0.78%)
Aug 24, 2016 4.809 4.809 4.611 4.689 6,860 +0.05(+1.01%)
Aug 23, 2016 4.584 4.736 4.584 4.642 10,873 +0.06(+1.25%)
Aug 22, 2016 4.835 4.835 4.584 4.584 9,100 -0.18(-3.84%)
Aug 19, 2016 4.856 4.954 4.705 4.767 6,158 -0.08(-1.62%)
Aug 18, 2016 4.837 4.890 4.837 4.846 4,950 +0.04(+0.76%)
Aug 17, 2016 4.940 5.067 4.433 4.809 24,647 -0.19(-3.87%)
Aug 16, 2016 5.081 5.306 5.003 5.003 58,025 -0.08(-1.54%)
Aug 12, 2016 5.332 5.332 5.065 5.081 673 -0.05(-1.02%)
Aug 11, 2016 5.071 5.243 5.071 5.133 5,071 +0.06(+1.24%)
Aug 10, 2016 5.091 5.091 5.071 5.071 1,253 -0.09(-1.82%)
Aug 09, 2016 4.984 5.165 4.837 5.165 27,509 -0.09(-1.69%)
Aug 08, 2016 4.888 5.253 4.579 5.253 85,160 +0.45(+9.48%)
Aug 05, 2016 4.694 4.961 4.631 4.799 65,371 +0.26(+5.64%)
Aug 03, 2016 4.814 4.814 4.417 4.543 292 -0.09(-1.92%)
Aug 02, 2016 4.746 4.888 4.574 4.631 21,852 -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.