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 (%)
Jul 31, 2019 8.188 8.188 6.856 6.856 36,203 -1.15(-14.41%)
Jul 30, 2019 7.989 8.010 7.951 8.010 2,135 +0.04(+0.50%)
Jul 29, 2019 7.840 8.168 7.708 7.970 12,256 +0.33(+4.26%)
Jul 26, 2019 7.495 7.645 7.495 7.645 1,610 +0.13(+1.76%)
Jul 25, 2019 7.458 7.574 7.451 7.513 1,781 +0.05(+0.73%)
Jul 24, 2019 7.444 7.485 7.444 7.458 8,700 +0.01(+0.12%)
Jul 23, 2019 7.601 7.641 7.444 7.449 27,944 -0.21(-2.79%)
Jul 22, 2019 7.759 7.839 7.663 7.663 7,161 +0.00(+0.00%)
Jul 19, 2019 7.738 7.786 7.663 7.663 18,302 -0.12(-1.58%)
Jul 18, 2019 7.943 8.134 7.786 7.786 15,811 -0.12(-1.57%)
Jul 17, 2019 7.936 7.936 7.888 7.910 2,661 +0.19(+2.49%)
Jul 16, 2019 7.859 8.032 7.718 7.718 6,339 -0.10(-1.31%)
Jul 15, 2019 7.827 8.312 7.731 7.820 42,079 +0.10(+1.33%)
Jul 12, 2019 7.704 7.844 7.704 7.718 4,539 +0.06(+0.80%)
Jul 11, 2019 7.806 7.936 7.656 7.656 21,779 -0.07(-0.90%)
Jul 10, 2019 7.779 7.813 7.697 7.726 9,504 +0.06(+0.73%)
Jul 09, 2019 7.663 7.735 7.614 7.670 4,676 -0.01(-0.17%)
Jul 08, 2019 7.623 7.697 7.622 7.682 1,697 +0.09(+1.16%)
Jul 05, 2019 7.718 7.791 7.567 7.595 12,006 -0.13(-1.64%)
Jul 03, 2019 7.765 7.859 7.663 7.721 6,735 -0.13(-1.70%)
Jul 02, 2019 7.916 8.033 7.825 7.854 4,558 +0.03(+0.35%)
Jul 01, 2019 7.984 8.025 7.827 7.827 4,872 -0.02(-0.26%)
Jun 28, 2019 7.752 7.888 7.752 7.847 12,299 +0.18(+2.39%)
Jun 27, 2019 7.745 7.745 7.605 7.664 6,546 -0.08(-1.05%)
Jun 26, 2019 7.790 7.864 7.746 7.746 3,004 -0.12(-1.47%)
Jun 25, 2019 7.939 7.984 7.663 7.861 26,913 -0.14(-1.79%)
Jun 24, 2019 7.999 8.128 7.999 8.005 1,840 -0.19(-2.32%)
Jun 21, 2019 8.250 8.250 8.000 8.195 2,657 -0.08(-0.99%)
Jun 20, 2019 8.211 8.277 8.211 8.277 2,196 +0.05(+0.57%)
Jun 19, 2019 8.277 8.344 8.138 8.230 3,075 +0.06(+0.69%)
Jun 18, 2019 8.396 8.399 8.173 8.173 4,040 -0.32(-3.77%)
Jun 17, 2019 8.433 8.548 8.433 8.493 1,644 +0.13(+1.61%)
Jun 14, 2019 8.273 8.385 8.203 8.358 2,805 +0.15(+1.83%)
Jun 13, 2019 8.372 8.582 8.142 8.209 4,182 -0.27(-3.20%)
Jun 12, 2019 8.480 8.480 8.480 8.480 997 +0.21(+2.51%)
Jun 11, 2019 8.243 8.273 8.226 8.273 850 +0.17(+2.08%)
Jun 10, 2019 8.331 8.331 8.101 8.105 1,821 -0.11(-1.36%)
Jun 07, 2019 8.548 8.548 8.216 8.216 3,100 -0.31(-3.65%)
Jun 06, 2019 8.562 8.643 8.413 8.528 4,023 -0.13(-1.49%)
Jun 05, 2019 8.027 8.657 8.027 8.657 18,777 +0.58(+7.19%)
Jun 04, 2019 7.607 8.076 7.607 8.076 6,470 +0.41(+5.32%)
Jun 03, 2019 7.762 7.830 7.641 7.668 9,179 +0.01(+0.09%)
May 31, 2019 7.654 7.718 7.647 7.661 3,100 -0.06(-0.79%)
May 30, 2019 7.925 7.925 7.722 7.722 2,515 -0.13(-1.69%)
May 29, 2019 8.157 8.157 7.794 7.855 7,005 -0.36(-4.41%)
May 28, 2019 8.615 8.615 8.217 8.217 5,798 -0.44(-5.12%)
May 24, 2019 8.660 8.660 8.660 455 +0.00(+0.00%)
May 23, 2019 8.660 8.710 8.660 8.660 1,711 -0.02(-0.23%)
May 22, 2019 8.761 8.761 8.680 8.680 3,907 +0.03(+0.33%)
May 21, 2019 8.498 8.738 8.479 8.651 3,637 -0.10(-1.19%)
May 20, 2019 8.756 8.756 387 +0.00(+0.00%)
May 17, 2019 8.739 8.756 8.634 8.756 3,723 +0.16(+1.90%)
May 16, 2019 8.687 8.687 8.566 8.592 2,179 -0.15(-1.75%)
May 15, 2019 8.499 8.745 8.499 8.745 3,232 +0.08(+0.98%)
May 14, 2019 7.991 8.660 7.991 8.660 1,208 +0.34(+4.10%)
May 13, 2019 8.486 8.486 8.264 8.319 8,496 -0.19(-2.19%)
May 10, 2019 8.633 8.633 8.480 8.506 5,213 -0.18(-2.04%)
May 09, 2019 8.935 9.204 8.640 8.683 7,772 -0.38(-4.19%)
May 08, 2019 8.996 9.164 8.978 9.063 5,740 +0.42(+4.90%)
May 07, 2019 9.607 9.607 8.433 8.640 24,780 -0.83(-8.72%)
May 06, 2019 9.533 9.640 9.466 9.466 5,206 +0.00(+0.05%)
May 03, 2019 9.916 9.916 9.461 9.461 7,894 -0.31(-3.16%)
May 02, 2019 9.835 9.909 9.727 9.770 5,548 -0.09(-0.93%)
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.