Mesa Royalty Trust (NY: MTR )

4.310 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.490 8.590 8.030 8.404 21,895 +0.01(+0.16%)
Nov 27, 2015 8.400 8.586 8.390 8.390 5,619 -0.08(-0.94%)
Nov 25, 2015 8.400 8.470 8.470 8.470 9,800 -0.08(-0.94%)
Nov 24, 2015 8.910 8.910 8.510 8.550 4,327 -0.22(-2.51%)
Nov 23, 2015 9.050 9.050 8.600 8.770 10,982 -0.33(-3.58%)
Nov 20, 2015 9.430 9.440 8.930 9.095 10,878 -0.54(-5.65%)
Nov 19, 2015 8.690 9.750 8.650 9.640 28,961 +0.99(+11.44%)
Nov 18, 2015 8.680 8.710 8.550 8.650 3,458 +0.05(+0.58%)
Nov 17, 2015 8.680 8.680 8.600 8.600 953 -0.04(-0.46%)
Nov 16, 2015 8.650 8.700 8.597 8.640 3,765 +0.10(+1.17%)
Nov 13, 2015 8.580 8.710 8.509 8.540 4,793 -0.11(-1.27%)
Nov 12, 2015 8.490 8.700 8.490 8.650 3,798 -0.02(-0.27%)
Nov 11, 2015 8.710 8.710 8.590 8.673 9,941 -0.04(-0.42%)
Nov 10, 2015 8.860 8.860 8.710 8.710 3,277 +0.15(+1.75%)
Nov 09, 2015 9.091 9.091 8.180 8.560 18,308 -0.48(-5.31%)
Nov 06, 2015 10.13 10.13 8.770 9.040 7,837 -1.16(-11.37%)
Nov 05, 2015 10.49 10.49 9.620 10.20 4,798 -0.12(-1.16%)
Nov 04, 2015 10.26 10.73 10.26 10.32 2,713 +0.20(+1.98%)
Nov 03, 2015 9.900 10.20 9.900 10.12 2,668 +0.07(+0.70%)
Nov 02, 2015 10.17 10.17 10.01 10.05 2,666 -0.14(-1.37%)
Oct 30, 2015 9.510 10.40 9.420 10.19 7,996 +0.72(+7.60%)
Oct 29, 2015 9.422 9.470 9.180 9.470 3,106 +0.25(+2.71%)
Oct 28, 2015 9.300 9.520 9.220 9.220 16,581 -0.28(-2.95%)
Oct 27, 2015 9.800 10.11 9.500 9.500 9,890 -0.45(-4.52%)
Oct 26, 2015 10.14 10.39 9.800 9.950 14,404 -0.19(-1.87%)
Oct 23, 2015 10.05 10.20 10.04 10.14 3,907 +0.10(+1.00%)
Oct 22, 2015 10.11 10.22 10.04 10.04 2,319 +0.01(+0.10%)
Oct 21, 2015 10.35 10.71 10.03 10.03 4,185 +0.01(+0.10%)
Oct 20, 2015 9.950 10.45 9.950 10.02 19,147 +0.01(+0.10%)
Oct 19, 2015 9.904 10.36 9.750 10.01 7,295 +0.24(+2.46%)
Oct 16, 2015 9.910 10.35 9.764 9.770 13,868 -0.20(-2.01%)
Oct 15, 2015 10.26 10.50 9.900 9.970 8,779 -0.35(-3.39%)
Oct 14, 2015 10.38 10.50 10.32 10.32 743 -0.18(-1.71%)
Oct 13, 2015 10.50 10.50 10.36 10.50 6,770 -0.40(-3.67%)
Oct 12, 2015 10.68 10.96 10.32 10.90 2,460 +0.31(+2.98%)
Oct 09, 2015 10.66 10.67 10.04 10.59 1,480 -0.06(-0.61%)
Oct 08, 2015 10.30 10.65 10.27 10.65 2,892 -0.01(-0.10%)
Oct 07, 2015 10.67 10.95 10.52 10.66 3,681 +0.27(+2.60%)
Oct 06, 2015 9.850 10.65 9.780 10.39 53,353 +0.28(+2.77%)
Oct 05, 2015 9.530 10.35 9.530 10.11 9,556 +0.53(+5.53%)
Oct 02, 2015 9.490 9.590 9.330 9.580 11,415 -0.20(-2.04%)
Oct 01, 2015 9.860 9.990 9.760 9.780 6,948 -0.08(-0.81%)
Sep 30, 2015 11.00 11.00 9.859 9.860 8,656 -1.16(-10.53%)
Sep 29, 2015 11.75 11.75 11.02 11.02 9,958 -0.38(-3.33%)
Sep 28, 2015 11.41 11.79 11.40 11.40 1,793 -0.33(-2.81%)
Sep 25, 2015 11.90 12.05 11.50 11.73 5,429 +0.22(+1.91%)
Sep 24, 2015 11.90 12.49 11.23 11.51 75,095 -0.05(-0.46%)
Sep 23, 2015 11.56 11.64 11.56 11.56 1,818 -0.04(-0.32%)
Sep 22, 2015 11.70 11.98 11.15 11.60 47,016 -0.10(-0.85%)
Sep 21, 2015 11.69 11.70 11.39 11.70 1,595 -0.01(-0.09%)
Sep 18, 2015 12.00 12.18 11.30 11.71 12,181 -0.29(-2.42%)
Sep 17, 2015 11.91 12.00 11.31 12.00 23,544 +0.22(+1.87%)
Sep 16, 2015 11.75 11.88 11.75 11.78 3,140 -0.23(-1.92%)
Sep 14, 2015 11.82 12.21 11.82 12.01 94 -0.06(-0.48%)
Sep 11, 2015 12.13 12.13 12.07 12.07 491 -0.06(-0.51%)
Sep 10, 2015 12.28 12.50 12.06 12.13 1,781 +0.07(+0.58%)
Sep 09, 2015 11.91 12.16 11.91 12.06 3,735 -0.31(-2.55%)
Sep 08, 2015 12.56 12.69 12.20 12.38 18,058 -0.43(-3.32%)
Sep 04, 2015 12.36 12.80 12.80 12.80 2,600 -0.01(-0.08%)
Sep 03, 2015 12.15 12.82 12.00 12.81 4,875 +0.82(+6.84%)
Sep 02, 2015 12.00 12.27 11.75 11.99 20,684 -0.06(-0.50%)
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.