Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.148 9.148 9.030 9.060 13,451 -0.15(-1.59%)
Sep 28, 2017 9.470 9.470 9.089 9.206 27,353 -0.19(-2.03%)
Sep 27, 2017 9.135 9.426 9.019 9.397 36,301 +0.38(+4.19%)
Sep 26, 2017 8.728 9.164 8.552 9.019 22,553 +0.29(+3.33%)
Sep 25, 2017 8.291 8.728 8.219 8.728 38,583 +0.44(+5.26%)
Sep 22, 2017 8.175 8.291 8.088 8.291 10,891 +0.17(+2.15%)
Sep 21, 2017 8.175 8.265 7.990 8.117 15,330 -0.03(-0.36%)
Sep 20, 2017 8.146 8.146 7.942 8.146 7,443 -0.02(-0.20%)
Sep 19, 2017 8.001 8.246 8.001 8.162 14,311 +0.19(+2.36%)
Sep 18, 2017 7.855 8.001 7.797 7.974 8,799 +0.00(+0.03%)
Sep 15, 2017 7.710 7.971 7.710 7.971 4,703 +0.12(+1.48%)
Sep 14, 2017 7.852 7.855 7.837 7.855 2,560 +0.15(+1.89%)
Sep 13, 2017 7.593 7.797 7.593 7.710 11,824 +0.06(+0.76%)
Sep 12, 2017 7.564 7.739 7.564 7.651 8,924 +0.09(+1.15%)
Sep 11, 2017 7.942 7.942 7.534 7.564 27,714 -0.38(-4.76%)
Sep 08, 2017 7.884 8.003 7.884 7.942 2,194 -0.03(-0.37%)
Sep 07, 2017 7.971 7.971 7.913 7.971 4,617 +0.00(+0.00%)
Sep 06, 2017 8.003 8.003 7.913 7.971 7,866 -0.12(-1.44%)
Sep 05, 2017 8.117 8.146 8.045 8.088 4,533 +0.05(+0.57%)
Sep 01, 2017 8.001 8.146 8.001 8.042 3,466 -0.02(-0.21%)
Aug 31, 2017 8.088 8.088 7.942 8.059 12,245 +0.20(+2.59%)
Aug 30, 2017 7.712 7.855 7.712 7.855 7,613 -0.06(-0.74%)
Aug 29, 2017 8.001 8.002 7.863 7.913 18,606 -0.11(-1.42%)
Aug 28, 2017 7.739 8.201 7.681 8.027 61,137 +0.29(+3.73%)
Aug 25, 2017 7.623 7.739 7.456 7.739 16,586 +0.14(+1.78%)
Aug 24, 2017 7.271 7.603 7.230 7.603 20,619 +0.33(+4.49%)
Aug 23, 2017 7.305 7.305 7.219 7.277 9,906 -0.02(-0.28%)
Aug 22, 2017 7.292 7.297 7.292 7.297 1,393 +0.14(+1.90%)
Aug 21, 2017 7.334 7.334 7.161 7.161 8,893 -0.12(-1.59%)
Aug 18, 2017 7.190 7.277 7.190 7.277 8,244 +0.12(+1.61%)
Aug 17, 2017 7.219 7.219 7.161 7.161 7,033 +0.06(+0.81%)
Aug 16, 2017 7.103 7.103 7.103 7.103 1,703 -0.09(-1.20%)
Aug 15, 2017 7.046 7.190 7.017 7.190 5,889 +0.09(+1.22%)
Aug 14, 2017 7.017 7.182 6.930 7.103 4,438 +0.12(+1.65%)
Aug 11, 2017 6.959 7.017 6.951 6.988 9,662 -0.06(-0.82%)
Aug 10, 2017 7.017 7.046 6.959 7.046 3,044 +0.03(+0.41%)
Aug 09, 2017 6.901 7.074 6.901 7.017 9,085 -0.06(-0.82%)
Aug 08, 2017 7.103 7.103 6.940 7.074 4,148 +0.04(+0.61%)
Aug 07, 2017 6.901 7.103 6.840 7.031 6,981 +0.17(+2.51%)
Aug 04, 2017 6.930 6.956 6.786 6.859 16,299 -0.13(-1.84%)
Aug 03, 2017 6.959 6.988 6.912 6.988 2,348 +0.05(+0.69%)
Aug 02, 2017 7.173 7.173 6.933 6.940 8,571 -0.13(-1.90%)
Aug 01, 2017 7.363 7.363 7.074 7.074 14,088 -0.26(-3.54%)
Jul 31, 2017 7.334 7.508 7.277 7.334 9,776 -0.09(-1.17%)
Jul 28, 2017 7.421 7.421 7.421 7.421 1,868 +0.20(+2.76%)
Jul 27, 2017 7.479 7.515 7.222 7.222 5,189 -0.16(-2.18%)
Jul 26, 2017 7.383 7.469 7.182 7.383 18,112 +0.06(+0.78%)
Jul 25, 2017 7.326 7.497 7.265 7.326 18,736 +0.14(+1.99%)
Jul 24, 2017 7.326 7.326 7.057 7.182 23,352 -0.06(-0.79%)
Jul 21, 2017 7.097 7.440 7.062 7.240 28,163 +0.31(+4.55%)
Jul 20, 2017 6.753 7.068 6.667 6.925 44,654 +0.26(+3.86%)
Jul 19, 2017 6.618 6.696 6.618 6.667 46,347 +0.06(+0.87%)
Jul 18, 2017 6.610 6.639 6.582 6.610 5,670 +0.03(+0.43%)
Jul 17, 2017 6.582 6.679 6.582 6.582 5,477 -0.06(-0.86%)
Jul 14, 2017 6.582 6.693 6.582 6.639 12,197 +0.03(+0.43%)
Jul 13, 2017 6.667 6.667 6.610 6.610 4,310 -0.09(-1.28%)
Jul 12, 2017 6.610 6.711 6.584 6.696 11,387 +0.06(+0.86%)
Jul 11, 2017 6.639 6.667 6.582 6.639 22,811 -0.05(-0.72%)
Jul 10, 2017 6.725 6.725 6.635 6.687 10,067 +0.05(+0.72%)
Jul 07, 2017 6.753 6.753 6.639 6.639 2,640 -0.11(-1.70%)
Jul 06, 2017 6.725 6.783 6.639 6.753 20,668 -0.03(-0.42%)
Jul 05, 2017 6.839 6.839 6.696 6.782 7,211 +0.06(+0.85%)
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.