Mesa Royalty Trust (NY: MTR )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.779 7.843 7.772 7.785 3,050 -0.06(-0.79%)
May 30, 2019 8.054 8.054 7.847 7.847 2,475 -0.13(-1.69%)
May 29, 2019 8.289 8.289 7.921 7.982 6,893 -0.37(-4.41%)
May 28, 2019 8.754 8.754 8.350 8.350 5,706 -0.45(-5.12%)
May 24, 2019 8.801 8.801 8.801 448 +0.00(+0.00%)
May 23, 2019 8.801 8.852 8.801 8.801 1,684 -0.02(-0.23%)
May 22, 2019 8.903 8.903 8.821 8.821 3,844 +0.03(+0.33%)
May 21, 2019 8.636 8.880 8.617 8.792 3,579 -0.11(-1.19%)
May 20, 2019 8.898 8.898 381 +0.00(+0.00%)
May 17, 2019 8.881 8.898 8.774 8.898 3,664 +0.17(+1.90%)
May 16, 2019 8.828 8.828 8.705 8.731 2,144 -0.16(-1.75%)
May 15, 2019 8.637 8.887 8.637 8.887 3,180 +0.09(+0.98%)
May 14, 2019 8.121 8.801 8.121 8.801 1,188 +0.35(+4.10%)
May 13, 2019 8.623 8.623 8.398 8.454 8,360 -0.19(-2.19%)
May 10, 2019 8.773 8.773 8.617 8.644 5,130 -0.18(-2.04%)
May 09, 2019 9.080 9.353 8.781 8.824 7,648 -0.39(-4.19%)
May 08, 2019 9.142 9.312 9.124 9.210 5,649 +0.43(+4.90%)
May 07, 2019 9.763 9.763 8.570 8.780 24,384 -0.84(-8.72%)
May 06, 2019 9.688 9.797 9.619 9.619 5,122 +0.00(+0.05%)
May 03, 2019 10.08 10.08 9.615 9.615 7,768 -0.31(-3.16%)
May 02, 2019 9.995 10.07 9.884 9.928 5,460 -0.09(-0.93%)
May 01, 2019 10.11 10.11 9.892 10.02 11,550 +0.05(+0.54%)
Apr 30, 2019 10.23 10.23 9.899 9.967 11,559 -0.16(-1.62%)
Apr 29, 2019 10.10 10.23 10.10 10.13 4,536 +0.09(+0.85%)
Apr 26, 2019 10.01 10.08 9.955 10.05 17,443 +0.09(+0.89%)
Apr 25, 2019 10.06 10.06 9.802 9.957 16,278 -0.12(-1.21%)
Apr 24, 2019 9.741 10.11 9.741 10.08 19,689 +0.73(+7.82%)
Apr 23, 2019 9.376 9.387 9.315 9.349 4,476 -0.12(-1.29%)
Apr 22, 2019 9.471 9.653 9.444 9.471 14,249 +0.21(+2.26%)
Apr 18, 2019 8.835 9.315 8.835 9.261 20,252 +0.37(+4.16%)
Apr 17, 2019 8.843 8.963 8.843 8.891 4,467 +0.00(+0.01%)
Apr 16, 2019 8.781 8.979 8.781 8.890 8,884 +0.12(+1.41%)
Apr 15, 2019 8.774 8.774 8.734 8.767 3,201 +0.03(+0.39%)
Apr 12, 2019 8.666 8.733 8.623 8.733 4,139 +0.02(+0.23%)
Apr 11, 2019 8.754 8.754 8.714 8.714 3,064 +0.03(+0.31%)
Apr 10, 2019 8.726 8.794 8.687 8.687 4,452 +0.05(+0.54%)
Apr 09, 2019 8.321 8.652 8.321 8.640 14,296 +0.41(+4.94%)
Apr 08, 2019 8.219 8.287 8.219 8.233 4,983 +0.05(+0.58%)
Apr 05, 2019 8.206 8.233 8.178 8.185 2,069 +0.01(+0.08%)
Apr 04, 2019 8.287 8.625 8.178 8.178 38,430 -0.34(-3.97%)
Apr 03, 2019 8.584 8.591 8.498 8.517 6,621 +0.07(+0.80%)
Apr 02, 2019 8.557 8.557 8.449 8.449 2,853 -0.12(-1.42%)
Apr 01, 2019 8.625 8.645 8.548 8.571 9,435 +0.12(+1.36%)
Mar 29, 2019 8.449 8.469 8.449 8.456 6,208 -0.04(-0.48%)
Mar 28, 2019 8.781 8.781 8.480 8.496 4,128 +0.05(+0.62%)
Mar 27, 2019 8.664 8.664 8.424 8.444 9,325 -0.09(-1.02%)
Mar 26, 2019 8.104 8.531 8.104 8.531 2,567 +0.02(+0.22%)
Mar 25, 2019 8.564 8.564 8.464 8.512 10,932 -0.06(-0.69%)
Mar 22, 2019 8.551 8.571 8.511 8.571 6,001 -0.01(-0.07%)
Mar 21, 2019 8.297 8.577 8.297 8.577 5,017 +0.23(+2.79%)
Mar 20, 2019 8.331 8.364 8.287 8.344 9,802 +0.06(+0.72%)
Mar 19, 2019 7.791 8.291 7.791 8.284 15,138 +0.62(+8.09%)
Mar 18, 2019 7.618 7.664 7.618 7.664 1,204 +0.02(+0.24%)
Mar 15, 2019 7.636 7.664 7.618 7.646 7,202 +0.03(+0.37%)
Mar 14, 2019 7.798 7.798 7.618 7.618 7,916 -0.18(-2.34%)
Mar 13, 2019 7.846 7.846 7.800 7.800 1,326 -0.06(-0.81%)
Mar 12, 2019 7.997 7.997 7.731 7.864 4,888 +0.20(+2.61%)
Mar 11, 2019 7.631 7.677 7.631 7.664 5,320 +0.03(+0.41%)
Mar 08, 2019 7.678 7.698 7.633 7.633 4,051 -0.03(-0.41%)
Mar 07, 2019 7.731 7.731 7.664 7.664 474 +0.00(+0.00%)
Mar 06, 2019 7.698 7.730 7.664 7.664 5,386 -0.06(-0.78%)
Mar 05, 2019 7.762 7.762 7.724 7.724 1,704 -0.04(-0.50%)
Mar 04, 2019 7.704 7.763 7.704 7.763 2,004 -0.01(-0.19%)
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.