Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.462 4.473 4.389 4.389 3,992 -0.12(-2.57%)
Sep 29, 2016 4.473 4.599 4.473 4.504 7,308 +0.08(+1.78%)
Sep 28, 2016 4.731 4.789 4.273 4.425 33,910 -0.23(-4.87%)
Sep 27, 2016 4.689 4.959 4.652 4.652 17,206 -0.03(-0.56%)
Sep 26, 2016 4.647 4.704 4.647 4.678 6,093 +0.08(+1.65%)
Sep 23, 2016 4.665 4.665 4.558 4.602 5,265 +0.02(+0.51%)
Sep 22, 2016 4.704 4.704 4.500 4.579 11,500 -0.08(-1.79%)
Sep 21, 2016 4.652 4.662 4.495 4.662 10,172 +0.02(+0.34%)
Sep 20, 2016 4.349 4.861 4.349 4.647 53,283 +0.35(+8.15%)
Sep 19, 2016 4.307 4.347 4.267 4.297 7,637 +0.03(+0.67%)
Sep 16, 2016 4.250 4.428 4.250 4.268 40,855 -0.04(-1.03%)
Sep 15, 2016 4.270 4.348 4.270 4.312 19,244 +0.05(+1.23%)
Sep 14, 2016 4.495 4.495 4.250 4.260 34,949 -0.21(-4.79%)
Sep 13, 2016 4.652 4.657 4.474 4.474 10,803 -0.20(-4.36%)
Sep 12, 2016 4.592 4.678 4.592 4.678 4,872 +0.09(+2.05%)
Sep 09, 2016 4.657 4.657 4.574 4.584 4,874 +0.01(+0.11%)
Sep 08, 2016 4.657 4.736 4.579 4.579 20,457 -0.03(-0.57%)
Sep 07, 2016 4.558 4.631 4.558 4.605 6,345 +0.04(+0.80%)
Sep 06, 2016 4.574 4.618 4.527 4.568 10,059 -0.05(-1.13%)
Sep 02, 2016 4.678 4.621 4.621 4.621 1,913 +0.01(+0.11%)
Sep 01, 2016 4.574 4.709 4.532 4.615 11,911 +0.02(+0.34%)
Aug 31, 2016 4.668 4.668 4.547 4.600 7,995 -0.10(-2.22%)
Aug 30, 2016 4.772 4.821 4.652 4.704 18,693 -0.03(-0.66%)
Aug 29, 2016 4.861 4.861 4.736 4.736 44,442 +0.04(+0.91%)
Aug 26, 2016 4.595 4.870 4.595 4.693 54,003 +0.06(+1.35%)
Aug 25, 2016 4.654 4.654 4.605 4.631 1,249 -0.04(-0.78%)
Aug 24, 2016 4.787 4.787 4.589 4.667 6,892 +0.05(+1.01%)
Aug 23, 2016 4.563 4.714 4.563 4.620 10,924 +0.06(+1.25%)
Aug 22, 2016 4.813 4.813 4.563 4.563 9,142 -0.18(-3.84%)
Aug 19, 2016 4.834 4.931 4.683 4.745 6,186 -0.08(-1.62%)
Aug 18, 2016 4.814 4.867 4.814 4.823 4,974 +0.04(+0.76%)
Aug 17, 2016 4.917 5.044 4.412 4.787 24,762 -0.19(-3.87%)
Aug 16, 2016 5.057 5.281 4.979 4.979 58,297 -0.08(-1.54%)
Aug 12, 2016 5.307 5.307 5.042 5.057 676 -0.05(-1.02%)
Aug 11, 2016 5.047 5.219 5.047 5.109 5,095 +0.06(+1.24%)
Aug 10, 2016 5.068 5.068 5.047 5.047 1,258 -0.09(-1.82%)
Aug 09, 2016 4.961 5.141 4.814 5.141 27,637 -0.09(-1.69%)
Aug 08, 2016 4.865 5.229 4.558 5.229 85,558 +0.45(+9.48%)
Aug 05, 2016 4.672 4.938 4.609 4.776 65,677 +0.25(+5.64%)
Aug 03, 2016 4.792 4.792 4.397 4.521 294 -0.09(-1.92%)
Aug 02, 2016 4.724 4.865 4.553 4.610 21,954 -0.10(-2.10%)
Aug 01, 2016 4.984 5.005 4.646 4.709 67,178 -0.24(-4.84%)
Jul 29, 2016 4.990 5.031 4.932 4.948 16,084 -0.10(-1.96%)
Jul 28, 2016 5.099 5.193 5.042 5.047 8,264 -0.01(-0.21%)
Jul 27, 2016 5.099 5.198 5.052 5.057 14,466 -0.01(-0.16%)
Jul 26, 2016 5.066 5.241 5.065 5.065 6,692 -0.00(-0.00%)
Jul 25, 2016 5.117 5.220 5.048 5.065 8,166 -0.14(-2.68%)
Jul 22, 2016 5.248 5.248 5.187 5.205 1,356 -0.01(-0.19%)
Jul 21, 2016 5.102 5.215 5.102 5.215 3,677 +0.14(+2.85%)
Jul 20, 2016 5.345 5.381 5.071 5.071 12,293 +0.04(+0.72%)
Jul 19, 2016 5.153 5.153 5.029 5.034 6,984 +0.02(+0.41%)
Jul 18, 2016 5.055 5.055 4.967 5.014 5,258 -0.03(-0.51%)
Jul 15, 2016 5.164 5.164 4.998 5.040 10,764 -0.06(-1.22%)
Jul 14, 2016 5.241 5.350 5.050 5.102 11,281 -0.29(-5.46%)
Jul 13, 2016 5.381 5.696 5.215 5.396 37,612 +0.08(+1.55%)
Jul 12, 2016 5.298 5.412 5.043 5.314 15,701 +0.25(+5.01%)
Jul 11, 2016 5.345 5.553 5.002 5.060 16,675 -0.34(-6.23%)
Jul 08, 2016 5.272 5.169 5.169 5.396 25,940 +0.23(+4.40%)
Jul 07, 2016 5.401 5.511 5.117 5.169 20,323 -0.25(-4.67%)
Jul 06, 2016 5.298 5.427 5.298 5.422 4,424 +0.28(+5.53%)
Jul 05, 2016 5.448 5.525 5.029 5.138 18,116 -0.38(-6.84%)
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.