Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.842 7.883 7.011 7.011 48,989 -0.99(-12.41%)
May 30, 2017 8.311 8.430 7.806 8.004 32,000 -0.43(-5.05%)
May 26, 2017 8.402 8.430 8.345 8.430 4,173 +0.15(+1.80%)
May 25, 2017 8.281 8.414 8.281 8.281 7,648 +0.00(+0.00%)
May 24, 2017 8.394 8.394 8.256 8.281 3,236 -0.06(-0.68%)
May 23, 2017 8.351 8.351 8.270 8.338 5,334 -0.08(-1.00%)
May 22, 2017 8.214 8.422 8.097 8.422 8,753 +0.12(+1.42%)
May 19, 2017 8.112 8.366 7.971 8.304 23,536 +0.19(+2.36%)
May 18, 2017 8.000 8.169 8.000 8.112 12,393 +0.06(+0.70%)
May 17, 2017 8.197 8.197 8.028 8.056 13,203 -0.14(-1.72%)
May 16, 2017 8.028 8.323 7.940 8.197 8,428 +0.03(+0.34%)
May 15, 2017 8.140 8.419 7.905 8.169 10,435 +0.06(+0.69%)
May 12, 2017 7.831 8.112 7.819 8.112 14,325 +0.45(+5.88%)
May 11, 2017 7.464 7.831 7.464 7.662 13,499 +0.20(+2.64%)
May 09, 2017 7.464 537 -0.27(-3.47%)
May 08, 2017 7.745 7.831 7.714 7.732 2,779 +0.01(+0.19%)
May 05, 2017 7.690 7.774 7.679 7.718 16,684 +0.01(+0.15%)
May 04, 2017 7.943 8.281 7.464 7.706 33,714 -0.32(-4.01%)
May 03, 2017 8.197 8.225 7.887 8.028 8,868 -0.11(-1.38%)
May 02, 2017 8.112 8.366 8.084 8.140 8,289 -0.06(-0.69%)
May 01, 2017 8.309 8.583 8.031 8.197 16,904 -0.06(-0.68%)
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%)
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.