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 (%)
Dec 29, 2017 11.01 11.01 11.01 0 +0.45(+4.24%)
Dec 28, 2017 10.29 10.74 10.29 10.56 14,600 +0.19(+1.87%)
Dec 27, 2017 10.28 10.66 10.28 10.36 24,802 -0.21(-1.96%)
Dec 26, 2017 10.33 10.60 10.13 10.57 15,750 +0.33(+3.18%)
Dec 22, 2017 9.831 10.25 9.594 10.25 34,037 +0.31(+3.15%)
Dec 21, 2017 9.476 10.07 9.316 9.933 20,894 +0.49(+5.15%)
Dec 20, 2017 8.587 9.476 8.558 9.446 60,522 +0.86(+10.00%)
Dec 19, 2017 9.061 9.120 8.587 8.587 21,613 -0.47(-5.23%)
Dec 18, 2017 9.061 9.268 9.061 9.061 9,692 +0.09(+0.99%)
Dec 15, 2017 8.913 9.351 8.824 8.972 14,440 +0.12(+1.34%)
Dec 14, 2017 9.209 9.209 8.782 8.854 9,879 -0.33(-3.55%)
Dec 13, 2017 9.201 9.355 9.031 9.180 8,503 +0.03(+0.32%)
Dec 12, 2017 9.061 9.742 8.647 9.150 50,409 +0.03(+0.32%)
Dec 11, 2017 9.120 9.209 9.091 9.120 6,777 +0.00(+0.00%)
Dec 08, 2017 9.210 9.357 9.120 9.120 5,992 -0.12(-1.28%)
Dec 07, 2017 9.150 9.357 9.150 9.239 9,926 +0.12(+1.30%)
Dec 06, 2017 9.331 9.710 9.120 9.120 16,145 -0.29(-3.10%)
Dec 05, 2017 9.594 9.742 9.205 9.412 18,595 -0.21(-2.20%)
Dec 04, 2017 9.653 9.868 9.594 9.624 11,350 -0.12(-1.22%)
Dec 01, 2017 10.22 10.22 9.479 9.742 20,296 -0.56(-5.46%)
Nov 30, 2017 10.14 10.30 10.09 10.30 17,748 +0.24(+2.35%)
Nov 29, 2017 10.36 10.36 10.01 10.07 17,370 -0.33(-3.18%)
Nov 28, 2017 10.55 10.55 10.28 10.40 20,845 +0.09(+0.85%)
Nov 27, 2017 10.43 10.43 10.25 10.31 15,008 -0.10(-0.99%)
Nov 24, 2017 10.10 10.57 10.10 10.41 31,907 +0.34(+3.35%)
Nov 22, 2017 10.17 10.17 9.752 10.08 14,914 -0.09(-0.87%)
Nov 21, 2017 10.03 10.34 10.03 10.16 35,890 +0.12(+1.17%)
Nov 20, 2017 9.400 10.16 9.400 10.05 49,595 +0.65(+6.87%)
Nov 17, 2017 9.429 9.464 9.194 9.400 7,232 -0.14(-1.51%)
Nov 16, 2017 9.245 9.546 9.245 9.544 3,150 +0.35(+3.77%)
Nov 15, 2017 9.135 9.312 9.114 9.197 7,472 -0.32(-3.36%)
Nov 14, 2017 9.400 9.528 9.400 9.517 10,272 +0.21(+2.21%)
Nov 13, 2017 9.341 9.341 9.282 9.312 1,394 -0.03(-0.31%)
Nov 10, 2017 9.021 9.400 9.021 9.341 5,668 +0.06(+0.63%)
Nov 09, 2017 9.099 9.282 9.047 9.282 9,573 -0.10(-1.11%)
Nov 08, 2017 9.194 9.546 8.959 9.386 19,505 +0.31(+3.41%)
Nov 07, 2017 9.006 9.077 8.944 9.077 5,511 +0.12(+1.31%)
Nov 06, 2017 8.518 9.047 8.514 8.959 22,057 +0.32(+3.74%)
Nov 03, 2017 8.871 8.871 8.548 8.636 16,778 -0.39(-4.32%)
Nov 02, 2017 9.151 9.151 8.842 9.026 14,041 -0.11(-1.20%)
Nov 01, 2017 9.047 9.194 8.957 9.135 16,467 +0.29(+3.32%)
Oct 31, 2017 9.077 9.205 8.842 8.842 7,159 -0.06(-0.66%)
Oct 30, 2017 9.077 9.341 8.783 8.900 8,533 -0.09(-0.98%)
Oct 27, 2017 8.755 9.022 8.726 8.988 16,783 +0.29(+3.36%)
Oct 26, 2017 8.784 8.813 8.655 8.697 10,824 -0.07(-0.84%)
Oct 25, 2017 9.105 9.193 8.668 8.770 17,720 -0.19(-2.11%)
Oct 24, 2017 9.222 9.222 8.959 8.959 3,992 -0.29(-3.15%)
Oct 23, 2017 8.758 9.339 8.758 9.251 15,714 +0.19(+2.14%)
Oct 20, 2017 8.959 9.057 8.346 9.057 41,465 +0.01(+0.11%)
Oct 19, 2017 9.047 9.190 9.018 9.047 6,719 +0.03(+0.32%)
Oct 18, 2017 9.105 9.172 8.930 9.018 10,476 -0.15(-1.59%)
Oct 17, 2017 9.134 9.222 8.948 9.163 6,846 +0.03(+0.32%)
Oct 16, 2017 9.143 9.280 9.032 9.134 13,389 +0.01(+0.13%)
Oct 13, 2017 9.190 9.235 9.105 9.123 3,397 -0.10(-1.08%)
Oct 12, 2017 9.134 9.251 9.134 9.222 6,310 +0.08(+0.89%)
Oct 11, 2017 9.333 9.333 9.105 9.140 10,110 -0.11(-1.20%)
Oct 10, 2017 9.251 9.309 9.200 9.251 3,961 -0.06(-0.63%)
Oct 09, 2017 9.312 9.357 9.076 9.309 29,347 -0.03(-0.31%)
Oct 06, 2017 9.368 9.368 9.324 9.339 5,587 -0.09(-0.93%)
Oct 05, 2017 9.485 9.700 9.368 9.426 20,345 -0.06(-0.62%)
Oct 04, 2017 9.426 9.522 9.047 9.485 17,086 +0.15(+1.56%)
Oct 03, 2017 9.864 9.922 9.339 9.339 57,987 -0.67(-6.71%)
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.