Mesa Royalty Trust (NY: MTR )

5.780 +0.071 (+1.24%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.487 8.487 8.487 8.487 310 -0.00(-0.00%)
Nov 29, 2018 8.503 8.503 8.487 8.487 5,908 +0.01(+0.10%)
Nov 28, 2018 8.458 8.490 8.458 8.479 1,878 +0.02(+0.24%)
Nov 27, 2018 8.458 8.516 8.458 8.458 9,140 -0.01(-0.10%)
Nov 26, 2018 8.499 8.507 8.467 8.467 2,285 -0.08(-0.95%)
Nov 23, 2018 8.548 8.548 8.548 8.548 469 +0.00(+0.00%)
Nov 21, 2018 8.548 8.548 8.548 0 +0.09(+1.02%)
Nov 20, 2018 8.458 8.518 8.458 8.461 11,063 -0.01(-0.11%)
Nov 19, 2018 8.503 8.522 8.471 8.471 4,620 -0.05(-0.60%)
Nov 16, 2018 8.458 8.522 8.458 8.522 1,407 +0.00(+0.05%)
Nov 15, 2018 8.567 8.567 8.478 8.518 4,880 -0.05(-0.57%)
Nov 14, 2018 8.497 8.567 8.484 8.567 5,547 +0.07(+0.83%)
Nov 13, 2018 8.465 8.524 8.465 8.497 3,893 -0.03(-0.35%)
Nov 12, 2018 8.509 8.529 8.446 8.526 34,201 +0.06(+0.73%)
Nov 09, 2018 8.494 8.494 8.465 8.465 625 +0.00(+0.00%)
Nov 08, 2018 8.561 8.561 8.465 8.465 5,377 -0.10(-1.19%)
Nov 07, 2018 8.561 8.567 8.555 8.567 3,092 +0.10(+1.21%)
Nov 06, 2018 8.562 8.562 8.465 8.465 6,445 -0.07(-0.82%)
Nov 05, 2018 8.523 8.580 8.523 8.535 3,326 +0.07(+0.83%)
Nov 02, 2018 8.567 8.631 8.465 8.465 10,166 -0.12(-1.34%)
Nov 01, 2018 8.458 8.580 8.458 8.580 7,327 +0.12(+1.44%)
Oct 31, 2018 8.529 8.567 8.423 8.458 18,811 -0.09(-1.05%)
Oct 30, 2018 8.542 8.602 8.529 8.548 12,060 +0.02(+0.19%)
Oct 29, 2018 8.595 8.595 8.532 8.532 5,147 -0.01(-0.07%)
Oct 26, 2018 8.532 8.564 8.532 8.538 7,566 +0.01(+0.07%)
Oct 25, 2018 8.570 8.589 8.532 8.532 5,769 +0.00(+0.00%)
Oct 24, 2018 8.627 8.627 8.532 8.532 16,300 -0.10(-1.11%)
Oct 23, 2018 8.684 8.717 8.532 8.628 18,893 -0.24(-2.68%)
Oct 22, 2018 8.805 8.893 8.805 8.865 4,283 +0.07(+0.83%)
Oct 19, 2018 8.614 8.855 8.614 8.792 5,990 +0.22(+2.51%)
Oct 18, 2018 8.932 8.932 8.519 8.576 17,846 -0.36(-3.98%)
Oct 17, 2018 8.962 9.008 8.932 8.932 5,515 -0.01(-0.14%)
Oct 16, 2018 8.944 8.976 8.944 8.944 1,369 +0.03(+0.33%)
Oct 15, 2018 8.915 8.915 8.915 8.915 1,398 -0.05(-0.54%)
Oct 12, 2018 8.989 8.989 8.932 8.963 2,679 +0.07(+0.79%)
Oct 11, 2018 9.058 9.058 8.893 8.893 6,250 -0.18(-1.97%)
Oct 10, 2018 9.071 9.071 9.065 9.071 844 +0.00(+0.00%)
Oct 09, 2018 9.068 9.071 9.068 9.071 1,038 -0.08(-0.84%)
Oct 08, 2018 9.071 9.165 9.071 9.148 5,809 +0.01(+0.07%)
Oct 05, 2018 9.147 9.173 9.065 9.141 5,044 +0.06(+0.63%)
Oct 04, 2018 9.144 9.144 9.084 9.084 427 +0.03(+0.28%)
Oct 03, 2018 9.058 9.135 9.058 9.058 3,657 -0.02(-0.22%)
Oct 02, 2018 9.058 9.079 9.058 9.079 1,910 -0.01(-0.09%)
Oct 01, 2018 9.040 9.087 9.039 9.087 5,422 +0.01(+0.11%)
Sep 28, 2018 9.077 9.077 9.077 9.077 472 +0.03(+0.39%)
Sep 27, 2018 9.043 9.043 9.043 9.043 800 -0.03(-0.31%)
Sep 26, 2018 9.048 9.076 9.048 9.070 1,760 +0.02(+0.25%)
Sep 25, 2018 9.048 9.079 9.048 9.048 4,253 +0.00(+0.00%)
Sep 24, 2018 9.048 9.086 9.048 9.048 4,501 +0.00(+0.00%)
Sep 21, 2018 9.111 9.111 9.048 9.048 1,110 -0.06(-0.66%)
Sep 20, 2018 9.174 9.174 8.985 9.108 10,829 +0.12(+1.37%)
Sep 19, 2018 9.044 9.044 8.985 8.985 629 +0.00(+0.00%)
Sep 18, 2018 8.985 9.016 8.985 8.985 935 -0.03(-0.35%)
Sep 17, 2018 8.985 9.016 8.985 9.016 1,417 +0.03(+0.35%)
Sep 14, 2018 8.985 9.016 8.985 8.985 3,965 -0.04(-0.49%)
Sep 13, 2018 9.016 9.029 9.016 9.029 3,516 +0.00(+0.03%)
Sep 12, 2018 9.028 9.045 9.016 9.026 1,789 -0.03(-0.39%)
Sep 11, 2018 9.016 9.061 9.016 9.061 3,446 +0.01(+0.15%)
Sep 10, 2018 9.142 9.142 9.048 9.048 721 +0.06(+0.70%)
Sep 07, 2018 9.023 9.023 8.985 8.985 1,903 -0.03(-0.35%)
Sep 06, 2018 9.016 9.090 8.985 9.016 4,269 +0.03(+0.35%)
Sep 05, 2018 9.016 9.016 8.985 8.985 3,516 -0.03(-0.35%)
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.