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 (%)
May 31, 2017 7.805 7.847 6.978 6.978 49,218 -0.99(-12.41%)
May 30, 2017 8.272 8.391 7.769 7.967 32,150 -0.42(-5.05%)
May 26, 2017 8.362 8.391 8.306 8.391 4,192 +0.15(+1.80%)
May 25, 2017 8.243 8.375 8.243 8.243 7,684 +0.00(+0.00%)
May 24, 2017 8.355 8.355 8.217 8.243 3,251 -0.06(-0.68%)
May 23, 2017 8.312 8.312 8.231 8.299 5,359 -0.08(-1.00%)
May 22, 2017 8.176 8.383 8.059 8.383 8,794 +0.12(+1.42%)
May 19, 2017 8.074 8.327 7.934 8.265 23,646 +0.19(+2.36%)
May 18, 2017 7.962 8.130 7.962 8.074 12,451 +0.06(+0.70%)
May 17, 2017 8.159 8.159 7.990 8.018 13,265 -0.14(-1.72%)
May 16, 2017 7.990 8.284 7.903 8.159 8,467 +0.03(+0.34%)
May 15, 2017 8.102 8.380 7.868 8.130 10,484 +0.06(+0.69%)
May 12, 2017 7.794 8.074 7.783 8.074 14,392 +0.45(+5.88%)
May 11, 2017 7.430 7.794 7.430 7.626 13,562 +0.20(+2.64%)
May 09, 2017 7.430 540 -0.27(-3.47%)
May 08, 2017 7.709 7.794 7.678 7.696 2,792 +0.01(+0.19%)
May 05, 2017 7.654 7.738 7.643 7.682 16,762 +0.01(+0.15%)
May 04, 2017 7.906 8.243 7.430 7.670 33,872 -0.32(-4.01%)
May 03, 2017 8.159 8.187 7.850 7.990 8,909 -0.11(-1.38%)
May 02, 2017 8.074 8.327 8.046 8.102 8,328 -0.06(-0.69%)
May 01, 2017 8.271 8.543 7.994 8.159 16,983 -0.06(-0.68%)
Apr 28, 2017 8.299 8.411 8.130 8.215 7,911 -0.14(-1.68%)
Apr 27, 2017 8.383 8.523 8.074 8.355 12,920 -0.08(-1.00%)
Apr 26, 2017 8.691 8.719 8.537 8.439 35,422 -0.38(-4.34%)
Apr 25, 2017 8.350 9.266 8.323 8.822 43,503 +0.50(+6.00%)
Apr 24, 2017 8.628 8.822 8.323 8.323 24,227 -0.39(-4.46%)
Apr 21, 2017 8.378 9.099 8.378 8.711 54,236 +0.22(+2.61%)
Apr 20, 2017 8.350 8.850 8.350 8.489 35,369 +0.17(+2.00%)
Apr 19, 2017 8.017 8.350 7.962 8.323 41,646 +0.44(+5.63%)
Apr 18, 2017 7.463 8.042 7.463 7.879 44,818 +0.19(+2.53%)
Apr 17, 2017 7.435 7.712 7.352 7.684 20,404 +0.08(+1.09%)
Apr 13, 2017 7.684 7.684 7.338 7.601 12,906 -0.03(-0.36%)
Apr 12, 2017 7.601 7.657 7.573 7.629 10,192 +0.06(+0.73%)
Apr 11, 2017 7.768 7.768 7.324 7.573 52,615 -0.11(-1.48%)
Apr 10, 2017 7.768 7.879 7.656 7.687 19,915 -0.02(-0.32%)
Apr 07, 2017 7.324 7.712 7.324 7.712 14,346 +0.11(+1.46%)
Apr 06, 2017 7.546 7.601 7.389 7.601 10,294 +0.14(+1.86%)
Apr 05, 2017 7.490 7.720 7.452 7.463 14,660 -0.08(-1.10%)
Apr 04, 2017 7.493 7.740 6.938 7.546 52,121 +0.19(+2.64%)
Apr 03, 2017 7.349 7.487 7.213 7.352 14,696 +0.00(+0.00%)
Mar 31, 2017 7.185 7.407 6.935 7.352 15,685 +0.06(+0.76%)
Mar 30, 2017 7.435 7.730 7.296 7.296 34,511 -0.11(-1.50%)
Mar 29, 2017 7.102 7.435 6.935 7.407 42,284 +0.37(+5.18%)
Mar 28, 2017 7.045 7.100 6.990 7.042 16,062 -0.00(-0.01%)
Mar 27, 2017 6.908 7.083 6.743 7.043 30,243 +0.33(+4.87%)
Mar 24, 2017 6.853 6.922 6.691 6.716 10,282 -0.14(-2.00%)
Mar 23, 2017 6.935 6.935 6.661 6.853 26,472 -0.19(-2.72%)
Mar 22, 2017 7.209 7.209 6.688 7.045 29,270 -0.11(-1.53%)
Mar 21, 2017 7.032 7.223 6.801 7.154 37,424 +0.25(+3.57%)
Mar 20, 2017 6.387 7.010 6.387 6.908 41,169 +0.52(+8.15%)
Mar 17, 2017 6.387 6.414 6.359 6.387 7,655 +0.00(+0.00%)
Mar 16, 2017 6.277 6.387 6.250 6.387 3,949 +0.19(+3.10%)
Mar 15, 2017 6.245 6.305 6.195 6.195 1,940 -0.08(-1.31%)
Mar 14, 2017 6.174 6.305 6.140 6.277 23,672 +0.13(+2.19%)
Mar 13, 2017 6.058 6.195 6.058 6.143 5,089 +0.00(+0.04%)
Mar 10, 2017 6.058 6.140 6.058 6.140 15,840 +0.08(+1.36%)
Mar 09, 2017 6.058 6.128 6.058 6.058 11,066 +0.00(+0.00%)
Mar 08, 2017 6.140 6.140 6.058 6.058 8,704 -0.09(-1.44%)
Mar 07, 2017 6.168 6.203 6.058 6.146 11,852 -0.02(-0.30%)
Mar 06, 2017 6.065 6.165 6.003 6.165 18,862 +0.16(+2.69%)
Mar 03, 2017 6.036 6.058 6.003 6.003 4,239 +0.05(+0.92%)
Mar 02, 2017 6.058 6.168 5.948 5.948 23,400 -0.07(-1.12%)
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.