Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 8.050 8.050 7.905 8.021 12,302 +0.20(+2.59%)
Aug 30, 2017 7.677 7.818 7.677 7.818 7,649 -0.06(-0.74%)
Aug 29, 2017 7.964 7.965 7.827 7.876 18,693 -0.11(-1.42%)
Aug 28, 2017 7.702 8.162 7.645 7.990 61,423 +0.29(+3.73%)
Aug 25, 2017 7.588 7.702 7.421 7.702 16,664 +0.13(+1.78%)
Aug 24, 2017 7.237 7.567 7.196 7.567 20,716 +0.32(+4.49%)
Aug 23, 2017 7.271 7.271 7.185 7.243 9,952 -0.02(-0.28%)
Aug 22, 2017 7.258 7.263 7.258 7.263 1,400 +0.14(+1.90%)
Aug 21, 2017 7.300 7.300 7.128 7.128 8,935 -0.11(-1.59%)
Aug 18, 2017 7.156 7.243 7.156 7.243 8,282 +0.11(+1.61%)
Aug 17, 2017 7.185 7.185 7.128 7.128 7,066 +0.06(+0.81%)
Aug 16, 2017 7.070 7.070 7.070 7.070 1,711 -0.09(-1.20%)
Aug 15, 2017 7.013 7.156 6.984 7.156 5,916 +0.09(+1.22%)
Aug 14, 2017 6.984 7.148 6.898 7.070 4,458 +0.11(+1.65%)
Aug 11, 2017 6.926 6.984 6.919 6.955 9,707 -0.06(-0.82%)
Aug 10, 2017 6.984 7.013 6.926 7.013 3,058 +0.03(+0.41%)
Aug 09, 2017 6.869 7.041 6.869 6.984 9,128 -0.06(-0.82%)
Aug 08, 2017 7.070 7.070 6.908 7.041 4,168 +0.04(+0.61%)
Aug 07, 2017 6.869 7.070 6.808 6.998 7,014 +0.17(+2.51%)
Aug 04, 2017 6.898 6.924 6.754 6.827 16,375 -0.13(-1.84%)
Aug 03, 2017 6.926 6.955 6.880 6.955 2,359 +0.05(+0.69%)
Aug 02, 2017 7.139 7.139 6.901 6.908 8,611 -0.13(-1.90%)
Aug 01, 2017 7.329 7.329 7.041 7.041 14,154 -0.26(-3.54%)
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%)
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.