Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.338 8.450 8.169 8.253 7,874 -0.14(-1.68%)
Apr 27, 2017 8.422 8.563 8.112 8.394 12,860 -0.08(-1.00%)
Apr 26, 2017 8.732 8.760 8.577 8.478 35,257 -0.38(-4.34%)
Apr 25, 2017 8.389 9.309 8.361 8.863 43,300 +0.50(+6.00%)
Apr 24, 2017 8.668 8.863 8.361 8.361 24,114 -0.39(-4.46%)
Apr 21, 2017 8.417 9.142 8.417 8.752 53,983 +0.22(+2.61%)
Apr 20, 2017 8.389 8.891 8.389 8.529 35,204 +0.17(+2.00%)
Apr 19, 2017 8.055 8.389 7.999 8.361 41,452 +0.45(+5.63%)
Apr 18, 2017 7.497 8.080 7.497 7.916 44,609 +0.20(+2.53%)
Apr 17, 2017 7.470 7.748 7.386 7.720 20,309 +0.08(+1.09%)
Apr 13, 2017 7.720 7.720 7.372 7.637 12,846 -0.03(-0.36%)
Apr 12, 2017 7.637 7.693 7.609 7.665 10,144 +0.06(+0.73%)
Apr 11, 2017 7.804 7.804 7.358 7.609 52,370 -0.11(-1.48%)
Apr 10, 2017 7.804 7.916 7.692 7.723 19,823 -0.03(-0.32%)
Apr 07, 2017 7.358 7.748 7.358 7.748 14,279 +0.11(+1.46%)
Apr 06, 2017 7.581 7.637 7.424 7.637 10,246 +0.14(+1.86%)
Apr 05, 2017 7.525 7.756 7.487 7.497 14,591 -0.08(-1.10%)
Apr 04, 2017 7.528 7.776 6.971 7.581 51,878 +0.20(+2.64%)
Apr 03, 2017 7.383 7.523 7.247 7.386 14,627 +0.00(+0.00%)
Mar 31, 2017 7.219 7.442 6.968 7.386 15,612 +0.06(+0.76%)
Mar 30, 2017 7.470 7.766 7.330 7.330 34,350 -0.11(-1.50%)
Mar 29, 2017 7.135 7.470 6.968 7.442 42,087 +0.37(+5.18%)
Mar 28, 2017 7.078 7.133 7.023 7.075 15,987 -0.00(-0.01%)
Mar 27, 2017 6.940 7.116 6.775 7.075 30,102 +0.33(+4.87%)
Mar 24, 2017 6.885 6.955 6.722 6.747 10,234 -0.14(-2.00%)
Mar 23, 2017 6.968 6.968 6.692 6.885 26,349 -0.19(-2.72%)
Mar 22, 2017 7.243 7.243 6.720 7.078 29,134 -0.11(-1.53%)
Mar 21, 2017 7.065 7.257 6.833 7.188 37,249 +0.25(+3.57%)
Mar 20, 2017 6.417 7.042 6.417 6.940 40,977 +0.52(+8.15%)
Mar 17, 2017 6.417 6.444 6.389 6.417 7,619 +0.00(+0.00%)
Mar 16, 2017 6.307 6.417 6.279 6.417 3,930 +0.19(+3.10%)
Mar 15, 2017 6.275 6.334 6.224 6.224 1,931 -0.08(-1.31%)
Mar 14, 2017 6.203 6.334 6.169 6.307 23,562 +0.13(+2.19%)
Mar 13, 2017 6.086 6.224 6.086 6.172 5,065 +0.00(+0.04%)
Mar 10, 2017 6.086 6.169 6.086 6.169 15,766 +0.08(+1.36%)
Mar 09, 2017 6.086 6.157 6.086 6.086 11,015 +0.00(+0.00%)
Mar 08, 2017 6.169 6.169 6.086 6.086 8,663 -0.09(-1.44%)
Mar 07, 2017 6.196 6.232 6.086 6.175 11,797 -0.02(-0.30%)
Mar 06, 2017 6.093 6.194 6.031 6.194 18,774 +0.16(+2.69%)
Mar 03, 2017 6.064 6.086 6.031 6.031 4,219 +0.06(+0.92%)
Mar 02, 2017 6.086 6.196 5.976 5.976 23,291 -0.07(-1.12%)
Mar 01, 2017 6.169 6.169 6.031 6.044 2,164 +0.10(+1.60%)
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%)
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.