Mesa Royalty Trust (NY: MTR )

5.850 -0.050 (-0.85%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.300 7.473 7.243 7.300 9,822 -0.09(-1.17%)
Jul 28, 2017 7.386 7.386 7.386 7.386 1,877 +0.20(+2.76%)
Jul 27, 2017 7.444 7.480 7.188 7.188 5,213 -0.16(-2.18%)
Jul 26, 2017 7.348 7.434 7.149 7.348 18,197 +0.06(+0.78%)
Jul 25, 2017 7.291 7.462 7.231 7.291 18,824 +0.14(+1.99%)
Jul 24, 2017 7.291 7.291 7.025 7.149 23,462 -0.06(-0.79%)
Jul 21, 2017 7.064 7.405 7.029 7.206 28,294 +0.31(+4.55%)
Jul 20, 2017 6.722 7.035 6.636 6.893 44,863 +0.26(+3.86%)
Jul 19, 2017 6.588 6.665 6.588 6.636 46,564 +0.06(+0.87%)
Jul 18, 2017 6.579 6.608 6.551 6.579 5,696 +0.03(+0.43%)
Jul 17, 2017 6.551 6.648 6.551 6.551 5,503 -0.06(-0.86%)
Jul 14, 2017 6.551 6.662 6.551 6.608 12,255 +0.03(+0.43%)
Jul 13, 2017 6.636 6.636 6.579 6.579 4,330 -0.09(-1.28%)
Jul 12, 2017 6.579 6.680 6.554 6.665 11,440 +0.06(+0.86%)
Jul 11, 2017 6.608 6.636 6.551 6.608 22,917 -0.05(-0.72%)
Jul 10, 2017 6.693 6.693 6.604 6.656 10,115 +0.05(+0.72%)
Jul 07, 2017 6.722 6.722 6.608 6.608 2,652 -0.11(-1.69%)
Jul 06, 2017 6.693 6.751 6.608 6.722 20,765 -0.03(-0.42%)
Jul 05, 2017 6.807 6.807 6.665 6.750 7,244 +0.06(+0.85%)
Jul 03, 2017 6.744 6.771 6.693 6.693 2,801 +0.03(+0.43%)
Jun 30, 2017 6.636 6.719 6.579 6.665 11,758 -0.06(-0.85%)
Jun 29, 2017 6.893 6.893 6.522 6.722 10,230 -0.04(-0.56%)
Jun 28, 2017 6.817 6.890 6.722 6.760 12,858 -0.08(-1.13%)
Jun 27, 2017 6.865 6.950 6.837 6.837 9,335 -0.06(-0.82%)
Jun 26, 2017 6.837 7.060 6.837 6.893 7,295 +0.12(+1.71%)
Jun 23, 2017 6.665 6.778 6.665 6.778 2,962 +0.08(+1.22%)
Jun 22, 2017 6.611 6.780 6.555 6.696 14,797 +0.08(+1.28%)
Jun 21, 2017 6.639 6.809 6.583 6.611 6,858 -0.11(-1.68%)
Jun 20, 2017 6.583 6.809 6.411 6.724 11,158 +0.14(+2.15%)
Jun 19, 2017 6.865 6.865 6.357 6.583 34,807 -0.23(-3.32%)
Jun 16, 2017 6.893 6.904 6.724 6.809 14,342 -0.08(-1.23%)
Jun 15, 2017 7.289 7.289 6.893 6.893 42,843 -0.45(-6.15%)
Jun 14, 2017 7.487 7.487 7.289 7.345 11,210 -0.06(-0.76%)
Jun 13, 2017 7.538 7.574 7.374 7.402 8,661 -0.17(-2.20%)
Jun 12, 2017 7.515 7.684 7.489 7.569 10,664 -0.06(-0.74%)
Jun 09, 2017 7.436 7.628 7.436 7.625 8,870 +0.21(+2.82%)
Jun 08, 2017 7.317 7.519 7.317 7.416 13,956 +0.04(+0.57%)
Jun 07, 2017 7.458 7.458 7.356 7.374 5,121 -0.03(-0.38%)
Jun 06, 2017 7.402 7.614 7.402 7.402 6,760 -0.06(-0.82%)
Jun 05, 2017 7.534 7.534 7.388 7.463 5,580 -0.14(-1.80%)
Jun 02, 2017 7.487 7.653 7.487 7.600 6,079 +0.25(+3.46%)
Jun 01, 2017 6.922 7.458 6.922 7.345 25,832 +0.37(+5.26%)
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%)
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.