Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.353 8.373 8.353 8.360 6,279 -0.04(-0.48%)
Mar 28, 2019 8.681 8.681 8.383 8.400 4,176 +0.05(+0.62%)
Mar 27, 2019 8.565 8.565 8.328 8.348 9,432 -0.09(-1.02%)
Mar 26, 2019 8.012 8.434 8.012 8.434 2,596 +0.02(+0.22%)
Mar 25, 2019 8.467 8.467 8.368 8.415 11,058 -0.06(-0.69%)
Mar 22, 2019 8.453 8.473 8.414 8.473 6,070 -0.01(-0.07%)
Mar 21, 2019 8.203 8.479 8.203 8.479 5,075 +0.23(+2.79%)
Mar 20, 2019 8.236 8.269 8.192 8.249 9,915 +0.06(+0.72%)
Mar 19, 2019 7.702 8.196 7.702 8.190 15,312 +0.61(+8.09%)
Mar 18, 2019 7.531 7.577 7.531 7.577 1,218 +0.02(+0.24%)
Mar 15, 2019 7.549 7.577 7.531 7.559 7,285 +0.03(+0.37%)
Mar 14, 2019 7.709 7.709 7.531 7.531 8,007 -0.18(-2.34%)
Mar 13, 2019 7.757 7.757 7.712 7.712 1,341 -0.06(-0.81%)
Mar 12, 2019 7.907 7.907 7.643 7.775 4,944 +0.20(+2.61%)
Mar 11, 2019 7.544 7.590 7.544 7.577 5,381 +0.03(+0.41%)
Mar 08, 2019 7.590 7.610 7.546 7.546 4,097 -0.03(-0.41%)
Mar 07, 2019 7.643 7.643 7.577 7.577 479 +0.00(+0.00%)
Mar 06, 2019 7.610 7.642 7.577 7.577 5,448 -0.06(-0.78%)
Mar 05, 2019 7.673 7.673 7.636 7.636 1,724 -0.04(-0.50%)
Mar 04, 2019 7.617 7.675 7.617 7.675 2,027 -0.01(-0.19%)
Mar 01, 2019 7.689 7.689 7.689 7.689 151 +0.00(+0.00%)
Feb 28, 2019 7.736 7.736 7.689 7.689 540 -0.07(-0.85%)
Feb 27, 2019 7.580 7.795 7.551 7.755 3,144 -0.11(-1.41%)
Feb 26, 2019 7.885 7.885 7.855 7.866 3,191 -0.01(-0.08%)
Feb 25, 2019 7.852 7.907 7.756 7.872 5,692 -0.01(-0.08%)
Feb 22, 2019 7.742 7.879 7.742 7.879 7,194 +0.07(+0.92%)
Feb 21, 2019 7.766 7.816 7.715 7.807 3,232 +0.17(+2.21%)
Feb 20, 2019 7.572 7.638 7.572 7.638 1,278 +0.06(+0.79%)
Feb 19, 2019 7.585 7.637 7.578 7.578 2,554 +0.02(+0.26%)
Feb 15, 2019 7.630 7.630 7.539 7.559 5,663 -0.06(-0.72%)
Feb 14, 2019 7.831 7.885 7.614 7.614 4,070 -0.28(-3.52%)
Feb 13, 2019 7.979 7.979 7.889 7.891 1,464 -0.14(-1.72%)
Feb 12, 2019 8.029 8.029 8.029 8.029 505 +0.01(+0.16%)
Feb 11, 2019 7.784 8.016 7.480 8.016 10,731 -0.05(-0.65%)
Feb 08, 2019 8.088 8.101 8.036 8.068 3,520 -0.03(-0.40%)
Feb 07, 2019 8.186 8.186 8.101 8.101 4,042 -0.16(-1.90%)
Feb 06, 2019 8.447 8.447 8.003 8.258 23,092 -0.16(-1.86%)
Feb 05, 2019 8.414 8.414 8.414 8.414 105 +0.00(+0.00%)
Feb 04, 2019 8.558 8.558 8.414 8.414 4,514 -0.05(-0.62%)
Feb 01, 2019 8.627 8.650 8.467 8.467 7,347 -0.11(-1.30%)
Jan 31, 2019 8.656 8.656 8.578 8.578 1,838 -0.04(-0.48%)
Jan 30, 2019 8.637 8.656 8.619 8.619 3,081 +0.02(+0.24%)
Jan 29, 2019 8.611 8.611 8.494 8.598 4,214 +0.25(+2.95%)
Jan 28, 2019 8.351 8.431 8.351 8.351 2,652 -0.16(-1.90%)
Jan 25, 2019 8.449 8.514 8.364 8.514 4,616 +0.10(+1.14%)
Jan 24, 2019 8.418 8.418 8.418 8.418 1,377 -0.09(-1.02%)
Jan 23, 2019 8.488 8.504 8.442 8.504 2,986 +0.03(+0.35%)
Jan 22, 2019 8.384 8.520 8.312 8.475 5,070 +0.06(+0.69%)
Jan 18, 2019 8.416 8.416 8.345 8.416 7,078 -0.05(-0.54%)
Jan 17, 2019 8.390 8.462 8.390 8.462 695 +0.03(+0.39%)
Jan 16, 2019 8.579 8.582 8.429 8.429 2,754 +0.07(+0.78%)
Jan 15, 2019 8.416 8.514 8.358 8.364 6,316 +0.14(+1.74%)
Jan 14, 2019 8.098 8.300 8.098 8.221 12,980 +0.18(+2.26%)
Jan 11, 2019 8.006 8.039 8.003 8.039 2,154 -0.55(-6.44%)
Jan 10, 2019 7.994 8.592 7.994 8.592 1,584 +0.61(+7.66%)
Jan 09, 2019 7.922 7.981 7.922 7.981 5,465 +0.06(+0.82%)
Jan 08, 2019 8.202 8.202 7.812 7.916 4,728 -0.35(-4.25%)
Jan 07, 2019 8.312 8.312 8.267 8.267 833 +0.11(+1.35%)
Jan 04, 2019 7.779 8.195 7.779 8.156 4,000 +0.40(+5.20%)
Jan 03, 2019 7.695 7.753 7.695 7.753 1,092 +0.03(+0.45%)
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.