Mesa Royalty Trust (NY: MTR )

5.790 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 7.065 7.065 6.635 6.756 41,947 +0.03(+0.43%)
Jun 29, 2015 7.084 7.142 6.727 6.727 41,307 -0.50(-6.88%)
Jun 26, 2015 7.451 7.451 7.219 7.224 19,898 -0.06(-0.81%)
Jun 25, 2015 7.331 7.336 7.220 7.283 9,992 -0.04(-0.59%)
Jun 24, 2015 7.292 7.336 7.240 7.326 10,373 +0.09(+1.21%)
Jun 23, 2015 7.081 7.316 7.081 7.239 23,086 +0.16(+2.22%)
Jun 22, 2015 7.503 7.503 6.966 7.081 68,890 -0.58(-7.58%)
Jun 19, 2015 8.204 8.204 7.436 7.662 29,170 -0.63(-7.55%)
Jun 18, 2015 8.295 8.333 8.180 8.287 7,582 -0.08(-0.96%)
Jun 17, 2015 8.324 8.367 8.261 8.367 16,979 +0.16(+1.99%)
Jun 16, 2015 8.261 8.353 8.127 8.204 18,052 -0.11(-1.33%)
Jun 15, 2015 8.416 8.458 8.180 8.314 14,759 -0.20(-2.37%)
Jun 12, 2015 8.607 8.636 8.410 8.516 25,066 -0.11(-1.28%)
Jun 11, 2015 8.751 8.751 8.626 8.626 7,034 -0.12(-1.43%)
Jun 10, 2015 8.780 8.822 8.751 8.751 9,644 -0.03(-0.38%)
Jun 09, 2015 8.751 8.818 8.751 8.784 3,895 -0.03(-0.38%)
Jun 08, 2015 8.818 8.828 8.818 8.818 26,011 -0.00(-0.03%)
Jun 05, 2015 8.770 8.828 8.751 8.821 5,323 -0.03(-0.35%)
Jun 04, 2015 8.780 8.900 8.780 8.852 10,463 +0.07(+0.82%)
Jun 03, 2015 8.756 8.905 8.756 8.780 5,855 -0.10(-1.08%)
Jun 02, 2015 8.871 8.909 8.780 8.876 4,350 +0.01(+0.11%)
Jun 01, 2015 8.924 8.924 8.751 8.866 7,362 -0.10(-1.12%)
May 29, 2015 8.928 9.039 8.928 8.966 11,639 -0.13(-1.38%)
May 28, 2015 8.976 9.091 8.852 9.091 2,328 -0.02(-0.23%)
May 27, 2015 9.160 9.160 9.055 9.112 11,883 +0.02(+0.21%)
May 26, 2015 8.945 9.093 8.753 9.093 10,948 +0.06(+0.69%)
May 22, 2015 9.007 9.031 9.031 9.031 7,735 +0.37(+4.31%)
May 21, 2015 8.921 8.921 8.581 8.658 29,611 -0.31(-3.47%)
May 20, 2015 9.093 9.184 8.897 8.969 9,409 -0.22(-2.34%)
May 19, 2015 9.016 9.227 9.016 9.184 6,953 +0.13(+1.43%)
May 18, 2015 9.098 9.205 9.004 9.055 7,689 -0.18(-1.92%)
May 15, 2015 8.897 9.232 8.897 9.232 4,198 +0.31(+3.49%)
May 14, 2015 9.327 9.327 8.921 8.921 6,660 -0.33(-3.52%)
May 13, 2015 9.026 9.299 9.026 9.246 9,159 +0.21(+2.36%)
May 12, 2015 8.863 9.033 8.863 9.033 3,190 +0.06(+0.72%)
May 11, 2015 9.150 9.184 8.887 8.969 4,622 -0.18(-1.99%)
May 08, 2015 9.371 9.423 8.739 9.150 24,086 -0.23(-2.50%)
May 07, 2015 9.542 9.542 9.366 9.385 5,832 -0.00(-0.05%)
May 06, 2015 9.566 9.566 9.389 9.389 5,517 -0.11(-1.12%)
May 05, 2015 9.351 9.614 9.343 9.496 8,780 +0.15(+1.60%)
May 04, 2015 9.571 9.834 9.289 9.346 13,279 -0.24(-2.54%)
May 01, 2015 10.04 10.33 9.590 9.590 12,449 -0.33(-3.37%)
Apr 30, 2015 10.37 10.37 9.566 9.925 20,653 -0.29(-2.86%)
Apr 29, 2015 10.21 10.39 10.20 10.22 10,829 -0.01(-0.09%)
Apr 28, 2015 10.26 10.33 10.22 10.23 4,335 +0.01(+0.13%)
Apr 27, 2015 10.44 10.44 10.18 10.21 7,952 -0.26(-2.46%)
Apr 24, 2015 10.46 10.47 10.14 10.47 5,130 +0.22(+2.19%)
Apr 23, 2015 10.18 10.46 10.14 10.25 8,216 +0.08(+0.77%)
Apr 22, 2015 10.28 10.28 10.14 10.17 11,060 +0.03(+0.26%)
Apr 21, 2015 10.23 10.30 10.14 10.14 7,988 -0.09(-0.88%)
Apr 20, 2015 10.25 10.48 10.23 10.23 9,582 -0.02(-0.19%)
Apr 17, 2015 10.15 10.45 10.02 10.25 8,657 +0.00(+0.00%)
Apr 16, 2015 10.20 10.47 10.14 10.25 8,315 -0.07(-0.72%)
Apr 15, 2015 10.49 10.49 10.28 10.33 21,135 -0.14(-1.33%)
Apr 14, 2015 10.51 10.51 10.28 10.47 8,884 -0.05(-0.45%)
Apr 13, 2015 10.71 10.72 10.51 10.51 13,181 -0.12(-1.12%)
Apr 10, 2015 10.30 10.76 10.30 10.63 7,505 +0.50(+4.99%)
Apr 09, 2015 10.43 10.48 10.12 10.13 10,233 -0.32(-3.10%)
Apr 08, 2015 10.07 10.48 10.07 10.45 7,971 +0.28(+2.72%)
Apr 07, 2015 9.994 10.27 9.894 10.18 7,371 +0.14(+1.43%)
Apr 06, 2015 9.899 10.12 9.851 10.03 10,266 +0.25(+2.58%)
Apr 02, 2015 9.784 9.779 9.779 9.779 5,455 +0.20(+2.14%)
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.