Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 7.032 7.032 6.604 6.724 42,143 +0.03(+0.43%)
Jun 29, 2015 7.051 7.109 6.695 6.695 41,500 -0.49(-6.88%)
Jun 26, 2015 7.416 7.416 7.185 7.190 19,991 -0.06(-0.81%)
Jun 25, 2015 7.297 7.301 7.187 7.249 10,039 -0.04(-0.59%)
Jun 24, 2015 7.258 7.301 7.206 7.292 10,422 +0.09(+1.21%)
Jun 23, 2015 7.048 7.282 7.048 7.205 23,194 +0.16(+2.22%)
Jun 22, 2015 7.468 7.468 6.934 7.048 69,213 -0.58(-7.58%)
Jun 19, 2015 8.166 8.166 7.402 7.626 29,307 -0.62(-7.55%)
Jun 18, 2015 8.256 8.295 8.142 8.248 7,618 -0.08(-0.96%)
Jun 17, 2015 8.285 8.328 8.223 8.328 17,058 +0.16(+1.99%)
Jun 16, 2015 8.223 8.314 8.089 8.166 18,137 -0.11(-1.33%)
Jun 15, 2015 8.377 8.419 8.142 8.275 14,828 -0.20(-2.37%)
Jun 12, 2015 8.567 8.595 8.371 8.476 25,184 -0.11(-1.28%)
Jun 11, 2015 8.710 8.710 8.586 8.586 7,067 -0.12(-1.43%)
Jun 10, 2015 8.739 8.781 8.710 8.710 9,689 -0.03(-0.38%)
Jun 09, 2015 8.710 8.777 8.710 8.744 3,913 -0.03(-0.38%)
Jun 08, 2015 8.777 8.786 8.777 8.777 26,132 -0.00(-0.03%)
Jun 05, 2015 8.729 8.786 8.710 8.780 5,348 -0.03(-0.35%)
Jun 04, 2015 8.739 8.858 8.739 8.810 10,512 +0.07(+0.82%)
Jun 03, 2015 8.715 8.863 8.715 8.739 5,882 -0.10(-1.08%)
Jun 02, 2015 8.829 8.868 8.739 8.834 4,370 +0.01(+0.11%)
Jun 01, 2015 8.882 8.882 8.710 8.825 7,396 -0.10(-1.12%)
May 29, 2015 8.887 8.997 8.887 8.924 11,693 -0.12(-1.38%)
May 28, 2015 8.934 9.049 8.810 9.049 2,339 -0.02(-0.23%)
May 27, 2015 9.117 9.117 9.012 9.070 11,938 +0.02(+0.21%)
May 26, 2015 8.903 9.051 8.713 9.051 10,999 +0.06(+0.69%)
May 22, 2015 8.965 8.989 8.989 8.989 7,771 +0.37(+4.31%)
May 21, 2015 8.879 8.879 8.541 8.617 29,750 -0.31(-3.47%)
May 20, 2015 9.051 9.141 8.855 8.927 9,454 -0.21(-2.34%)
May 19, 2015 8.974 9.184 8.974 9.141 6,986 +0.13(+1.43%)
May 18, 2015 9.055 9.162 8.962 9.012 7,725 -0.18(-1.92%)
May 15, 2015 8.855 9.189 8.855 9.189 4,217 +0.31(+3.49%)
May 14, 2015 9.284 9.284 8.879 8.879 6,691 -0.32(-3.52%)
May 13, 2015 8.984 9.255 8.984 9.203 9,201 +0.21(+2.36%)
May 12, 2015 8.822 8.991 8.822 8.991 3,205 +0.06(+0.72%)
May 11, 2015 9.108 9.141 8.845 8.927 4,644 -0.18(-1.99%)
May 08, 2015 9.328 9.379 8.698 9.108 24,199 -0.23(-2.50%)
May 07, 2015 9.498 9.498 9.322 9.341 5,860 -0.00(-0.05%)
May 06, 2015 9.522 9.522 9.346 9.346 5,543 -0.11(-1.12%)
May 05, 2015 9.308 9.569 9.299 9.452 8,821 +0.15(+1.60%)
May 04, 2015 9.527 9.788 9.246 9.303 13,341 -0.24(-2.54%)
May 01, 2015 9.993 10.28 9.546 9.546 12,508 -0.33(-3.37%)
Apr 30, 2015 10.32 10.32 9.522 9.879 20,750 -0.29(-2.86%)
Apr 29, 2015 10.16 10.35 10.15 10.17 10,880 -0.01(-0.09%)
Apr 28, 2015 10.21 10.28 10.17 10.18 4,356 +0.01(+0.13%)
Apr 27, 2015 10.39 10.39 10.14 10.17 7,989 -0.26(-2.46%)
Apr 24, 2015 10.41 10.42 10.09 10.42 5,154 +0.22(+2.19%)
Apr 23, 2015 10.13 10.41 10.09 10.20 8,255 +0.08(+0.77%)
Apr 22, 2015 10.23 10.23 10.09 10.12 11,111 +0.03(+0.26%)
Apr 21, 2015 10.18 10.26 10.09 10.09 8,025 -0.09(-0.88%)
Apr 20, 2015 10.20 10.44 10.18 10.18 9,627 -0.02(-0.19%)
Apr 17, 2015 10.10 10.40 9.971 10.20 8,698 +0.00(+0.00%)
Apr 16, 2015 10.16 10.42 10.10 10.20 8,354 -0.07(-0.72%)
Apr 15, 2015 10.45 10.45 10.23 10.28 21,234 -0.14(-1.33%)
Apr 14, 2015 10.46 10.46 10.23 10.42 8,925 -0.05(-0.45%)
Apr 13, 2015 10.66 10.67 10.46 10.46 13,243 -0.12(-1.12%)
Apr 10, 2015 10.26 10.71 10.26 10.58 7,540 +0.50(+4.99%)
Apr 09, 2015 10.38 10.44 10.08 10.08 10,281 -0.32(-3.10%)
Apr 08, 2015 10.03 10.44 10.03 10.40 8,008 +0.28(+2.72%)
Apr 07, 2015 9.947 10.22 9.848 10.13 7,405 +0.14(+1.43%)
Apr 06, 2015 9.852 10.07 9.805 9.985 10,314 +0.25(+2.58%)
Apr 02, 2015 9.739 9.734 9.734 9.734 5,481 +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.