Mesa Royalty Trust (NY: MTR )

5.900 +0.020 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.699 6.088 5.635 5.845 16,714 +0.01(+0.15%)
Aug 28, 2015 5.660 6.045 5.557 5.836 46,687 +0.30(+5.38%)
Aug 27, 2015 5.114 5.630 4.831 5.538 63,577 +0.33(+6.24%)
Aug 26, 2015 5.067 5.213 4.796 5.213 49,623 +0.32(+6.54%)
Aug 25, 2015 4.364 4.897 4.364 4.893 44,760 +0.70(+16.65%)
Aug 24, 2015 4.354 4.408 3.588 4.194 26,736 -0.44(-9.42%)
Aug 21, 2015 4.558 4.631 4.461 4.631 33,339 -0.24(-4.98%)
Aug 20, 2015 5.183 5.183 4.854 4.873 27,736 -0.15(-2.90%)
Aug 19, 2015 5.368 5.368 4.946 5.019 70,014 -0.42(-7.75%)
Aug 18, 2015 5.678 5.679 5.382 5.440 13,048 -0.24(-4.18%)
Aug 17, 2015 5.760 5.848 5.678 5.678 25,123 -0.16(-2.66%)
Aug 14, 2015 5.823 5.833 5.823 5.833 1,672 -0.07(-1.15%)
Aug 13, 2015 5.819 5.945 5.819 5.901 11,402 +0.05(+0.91%)
Aug 12, 2015 5.775 5.862 5.760 5.848 13,062 -0.01(-0.17%)
Aug 11, 2015 5.731 5.857 5.731 5.857 17,076 +0.10(+1.68%)
Aug 10, 2015 5.814 5.819 5.761 5.761 12,015 -0.01(-0.17%)
Aug 07, 2015 5.785 5.785 5.723 5.770 6,981 +0.01(+0.17%)
Aug 06, 2015 5.751 5.828 5.727 5.760 16,397 -0.08(-1.33%)
Aug 05, 2015 5.828 5.954 5.828 5.838 7,931 -0.03(-0.58%)
Aug 04, 2015 6.017 6.017 5.872 5.872 16,979 -0.11(-1.78%)
Aug 03, 2015 5.998 6.037 5.979 5.979 6,768 -0.05(-0.88%)
Jul 31, 2015 6.032 6.080 6.032 6.032 28,895 -0.02(-0.32%)
Jul 30, 2015 6.056 6.134 6.013 6.051 15,110 +0.08(+1.38%)
Jul 29, 2015 5.906 6.090 5.906 5.969 8,045 -0.15(-2.52%)
Jul 28, 2015 5.873 6.147 5.873 6.123 16,671 +0.26(+4.39%)
Jul 27, 2015 5.820 6.008 5.820 5.865 15,819 +0.03(+0.54%)
Jul 24, 2015 5.911 5.911 5.808 5.834 9,402 -0.17(-2.81%)
Jul 23, 2015 5.974 6.128 5.844 6.003 29,364 +0.16(+2.81%)
Jul 22, 2015 5.800 6.109 5.800 5.839 47,984 +0.02(+0.41%)
Jul 21, 2015 6.042 6.056 5.810 5.815 50,599 -0.23(-3.83%)
Jul 20, 2015 6.071 6.172 6.046 6.046 7,141 -0.09(-1.42%)
Jul 17, 2015 6.037 6.172 6.037 6.133 24,090 +0.03(+0.55%)
Jul 16, 2015 5.984 6.167 5.984 6.100 30,301 +0.11(+1.85%)
Jul 15, 2015 6.210 6.210 5.984 5.989 29,198 -0.13(-2.13%)
Jul 14, 2015 6.124 6.268 5.984 6.119 18,356 -0.06(-0.94%)
Jul 13, 2015 6.196 6.259 6.085 6.177 19,473 -0.06(-1.01%)
Jul 10, 2015 6.321 6.321 6.235 6.239 11,905 -0.03(-0.46%)
Jul 09, 2015 6.191 6.321 6.191 6.268 21,379 +0.13(+2.12%)
Jul 08, 2015 6.273 6.273 5.989 6.138 18,397 +0.00(+0.00%)
Jul 07, 2015 6.104 6.210 6.037 6.138 43,174 -0.13(-2.11%)
Jul 06, 2015 6.553 6.563 6.238 6.270 33,871 -0.42(-6.25%)
Jul 02, 2015 6.645 6.688 6.688 6.688 14,298 -0.06(-0.86%)
Jul 01, 2015 6.756 6.859 6.635 6.746 14,414 -0.01(-0.14%)
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%)
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.