Mesa Royalty Trust (NY: MTR )

5.878 +0.088 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 6.141 6.196 5.949 5.949 9,764 -0.17(-2.70%)
Feb 27, 2017 6.251 6.322 6.059 6.114 19,677 -0.08(-1.33%)
Feb 24, 2017 6.086 6.279 6.086 6.196 14,836 +0.06(+1.01%)
Feb 23, 2017 6.107 6.216 5.998 6.134 13,835 +0.08(+1.35%)
Feb 22, 2017 6.516 6.604 6.052 6.052 42,797 -0.57(-8.64%)
Feb 21, 2017 7.225 7.306 6.570 6.625 44,043 -0.63(-8.65%)
Feb 17, 2017 7.252 7.252 7.252 0 +0.02(+0.23%)
Feb 16, 2017 7.306 7.306 7.200 7.236 12,729 -0.02(-0.23%)
Feb 15, 2017 7.102 7.279 7.102 7.252 9,953 +0.00(+0.04%)
Feb 14, 2017 7.252 7.252 7.197 7.249 3,528 +0.08(+1.10%)
Feb 13, 2017 7.297 7.297 7.102 7.170 8,832 +0.11(+1.54%)
Feb 10, 2017 7.306 7.306 7.061 7.061 5,641 -0.11(-1.52%)
Feb 09, 2017 7.225 7.361 7.170 7.170 14,538 -0.08(-1.13%)
Feb 08, 2017 7.197 7.276 7.197 7.252 3,741 +0.05(+0.76%)
Feb 07, 2017 7.143 7.252 7.027 7.197 12,012 -0.05(-0.75%)
Feb 06, 2017 7.334 7.348 7.143 7.252 11,555 -0.11(-1.48%)
Feb 03, 2017 6.952 7.495 6.898 7.361 21,195 +0.41(+5.88%)
Feb 02, 2017 6.870 6.952 6.679 6.952 14,508 +0.05(+0.79%)
Feb 01, 2017 7.088 7.378 6.898 6.898 20,951 -0.22(-3.07%)
Jan 31, 2017 7.606 7.606 7.034 7.116 39,194 -0.41(-5.43%)
Jan 30, 2017 7.579 7.579 7.388 7.525 11,851 -0.05(-0.72%)
Jan 27, 2017 7.579 7.852 7.469 7.579 33,644 +0.00(+0.05%)
Jan 26, 2017 6.901 7.656 6.901 7.575 86,611 +0.86(+12.85%)
Jan 25, 2017 6.605 6.713 6.470 6.713 48,549 +0.24(+3.75%)
Jan 24, 2017 6.632 6.740 6.362 6.470 61,439 -0.05(-0.83%)
Jan 23, 2017 6.847 6.847 6.308 6.524 53,829 -0.05(-0.82%)
Jan 20, 2017 6.470 6.730 6.318 6.578 63,585 +0.05(+0.82%)
Jan 19, 2017 5.715 6.740 5.688 6.524 80,079 +1.05(+19.22%)
Jan 18, 2017 5.503 5.503 5.473 5.473 6,176 +0.06(+1.09%)
Jan 17, 2017 5.471 5.473 5.413 5.413 5,846 -0.11(-2.05%)
Jan 13, 2017 5.526 5.526 5.526 0 +0.13(+2.50%)
Jan 12, 2017 5.591 5.803 5.338 5.392 15,742 -0.13(-2.44%)
Jan 11, 2017 5.419 5.580 5.365 5.526 9,551 +0.08(+1.49%)
Jan 10, 2017 5.580 5.580 5.230 5.446 76,377 -0.16(-2.88%)
Jan 09, 2017 5.526 5.688 5.500 5.607 9,640 +0.06(+1.12%)
Jan 06, 2017 5.715 5.839 5.446 5.545 36,523 -0.17(-2.97%)
Jan 05, 2017 5.742 6.146 5.715 5.715 24,103 -0.08(-1.40%)
Jan 04, 2017 5.742 5.823 5.715 5.796 9,807 +0.00(+0.00%)
Jan 03, 2017 5.769 5.931 5.742 5.796 26,281 -0.08(-1.38%)
Dec 30, 2016 5.877 5.877 5.877 0 +0.16(+2.83%)
Dec 29, 2016 5.688 5.742 5.688 5.715 12,493 +0.00(+0.00%)
Dec 28, 2016 5.769 5.796 5.580 5.715 25,268 -0.10(-1.79%)
Dec 27, 2016 6.220 6.406 5.739 5.819 57,052 -0.45(-7.23%)
Dec 23, 2016 6.273 6.273 6.273 0 +0.09(+1.47%)
Dec 22, 2016 6.006 6.246 6.006 6.182 12,221 +0.10(+1.58%)
Dec 21, 2016 5.979 6.155 5.977 6.086 45,315 +0.19(+3.17%)
Dec 20, 2016 6.269 6.380 5.873 5.899 28,965 -0.40(-6.36%)
Dec 19, 2016 6.033 6.406 5.793 6.300 41,614 +0.24(+3.96%)
Dec 16, 2016 5.819 6.086 5.739 6.059 8,985 +0.29(+5.09%)
Dec 15, 2016 5.819 5.828 5.739 5.766 3,585 -0.24(-4.00%)
Dec 14, 2016 5.979 6.033 5.979 6.006 1,556 +0.03(+0.45%)
Dec 13, 2016 6.033 6.046 5.926 5.979 7,925 -0.02(-0.36%)
Dec 12, 2016 5.957 6.075 5.873 6.001 13,568 +0.20(+3.49%)
Dec 09, 2016 5.739 6.006 5.739 5.798 33,367 +0.06(+1.03%)
Dec 08, 2016 5.606 5.742 5.606 5.739 27,862 +0.01(+0.14%)
Dec 07, 2016 5.472 5.739 5.472 5.731 23,106 +0.25(+4.57%)
Dec 06, 2016 5.499 5.499 5.472 5.480 3,023 +0.01(+0.15%)
Dec 05, 2016 5.472 5.579 5.472 5.472 23,308 -0.13(-2.33%)
Dec 02, 2016 5.606 5.606 5.583 5.603 1,084 +0.02(+0.38%)
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.