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 (%)
Sep 28, 2018 9.077 9.077 9.077 9.077 472 +0.03(+0.39%)
Sep 27, 2018 9.043 9.043 9.043 9.043 800 -0.03(-0.31%)
Sep 26, 2018 9.048 9.076 9.048 9.070 1,760 +0.02(+0.25%)
Sep 25, 2018 9.048 9.079 9.048 9.048 4,253 +0.00(+0.00%)
Sep 24, 2018 9.048 9.086 9.048 9.048 4,501 +0.00(+0.00%)
Sep 21, 2018 9.111 9.111 9.048 9.048 1,110 -0.06(-0.66%)
Sep 20, 2018 9.174 9.174 8.985 9.108 10,829 +0.12(+1.37%)
Sep 19, 2018 9.044 9.044 8.985 8.985 629 +0.00(+0.00%)
Sep 18, 2018 8.985 9.016 8.985 8.985 935 -0.03(-0.35%)
Sep 17, 2018 8.985 9.016 8.985 9.016 1,417 +0.03(+0.35%)
Sep 14, 2018 8.985 9.016 8.985 8.985 3,965 -0.04(-0.49%)
Sep 13, 2018 9.016 9.029 9.016 9.029 3,516 +0.00(+0.03%)
Sep 12, 2018 9.028 9.045 9.016 9.026 1,789 -0.03(-0.39%)
Sep 11, 2018 9.016 9.061 9.016 9.061 3,446 +0.01(+0.15%)
Sep 10, 2018 9.142 9.142 9.048 9.048 721 +0.06(+0.70%)
Sep 07, 2018 9.023 9.023 8.985 8.985 1,903 -0.03(-0.35%)
Sep 06, 2018 9.016 9.090 8.985 9.016 4,269 +0.03(+0.35%)
Sep 05, 2018 9.016 9.016 8.985 8.985 3,516 -0.03(-0.35%)
Sep 04, 2018 9.048 9.048 8.985 9.016 7,249 -0.09(-1.04%)
Aug 31, 2018 9.111 9.111 9.111 0 -0.10(-1.12%)
Aug 30, 2018 9.234 9.234 9.214 9.214 1,086 +0.06(+0.68%)
Aug 29, 2018 9.026 9.246 9.026 9.152 15,196 +0.07(+0.74%)
Aug 28, 2018 9.183 9.183 9.085 9.085 1,603 -0.10(-1.07%)
Aug 27, 2018 9.026 9.183 9.026 9.183 9,677 +0.05(+0.58%)
Aug 24, 2018 9.115 9.130 9.084 9.130 2,552 +0.02(+0.26%)
Aug 23, 2018 9.152 9.214 9.106 9.106 4,299 -0.08(-0.84%)
Aug 22, 2018 9.171 9.183 9.058 9.183 5,826 -0.03(-0.34%)
Aug 21, 2018 9.026 9.214 9.026 9.214 8,981 +0.20(+2.23%)
Aug 20, 2018 9.089 9.089 9.014 9.014 3,182 +0.01(+0.07%)
Aug 17, 2018 8.964 9.008 8.964 9.008 1,276 +0.11(+1.20%)
Aug 16, 2018 8.901 8.984 8.901 8.901 4,414 +0.00(+0.00%)
Aug 15, 2018 9.045 9.045 8.870 8.901 1,785 -0.16(-1.73%)
Aug 14, 2018 9.026 9.058 9.026 9.058 3,541 +0.13(+1.47%)
Aug 13, 2018 8.995 8.998 8.870 8.926 5,578 -0.07(-0.77%)
Aug 10, 2018 9.058 9.058 8.964 8.995 6,540 +0.08(+0.86%)
Aug 09, 2018 8.873 8.918 8.870 8.918 8,244 -0.01(-0.16%)
Aug 08, 2018 8.964 8.964 8.870 8.932 23,010 +0.03(+0.35%)
Aug 07, 2018 8.932 8.964 8.873 8.901 10,297 -0.06(-0.70%)
Aug 06, 2018 8.995 9.070 8.936 8.964 3,547 -0.03(-0.35%)
Aug 03, 2018 8.995 8.995 8.995 8.995 638 -0.09(-1.03%)
Aug 02, 2018 8.914 9.089 8.870 9.089 10,259 +0.13(+1.40%)
Aug 01, 2018 9.026 9.026 8.870 8.964 10,990 +0.09(+1.06%)
Jul 31, 2018 8.932 8.932 8.838 8.870 18,759 -0.13(-1.39%)
Jul 30, 2018 9.026 9.026 8.995 8.995 877 -0.07(-0.73%)
Jul 27, 2018 9.062 9.062 8.937 9.062 7,840 +0.09(+1.05%)
Jul 26, 2018 8.940 9.017 8.937 8.968 10,940 -0.03(-0.35%)
Jul 25, 2018 8.874 9.187 8.874 8.999 9,953 +0.14(+1.59%)
Jul 24, 2018 8.968 8.968 8.843 8.858 5,269 -0.05(-0.53%)
Jul 23, 2018 8.843 8.931 8.843 8.905 15,193 -0.03(-0.35%)
Jul 20, 2018 8.999 9.090 8.937 8.937 2,392 +0.06(+0.70%)
Jul 19, 2018 8.968 9.026 8.874 8.874 8,140 -0.08(-0.88%)
Jul 18, 2018 9.030 9.124 8.937 8.953 9,237 -0.23(-2.54%)
Jul 17, 2018 9.218 9.218 9.124 9.187 3,920 -0.06(-0.67%)
Jul 16, 2018 9.418 9.418 9.248 9.248 4,506 -0.19(-2.00%)
Jul 13, 2018 9.530 9.530 9.437 9.437 1,630 -0.09(-0.98%)
Jul 12, 2018 9.686 9.686 9.530 9.530 1,896 -0.03(-0.33%)
Jul 11, 2018 9.437 9.718 9.437 9.562 8,919 +0.19(+2.00%)
Jul 10, 2018 8.999 9.374 8.999 9.374 8,300 +0.44(+4.90%)
Jul 09, 2018 9.093 9.093 8.780 8.937 29,839 +0.16(+1.78%)
Jul 06, 2018 8.968 8.968 8.780 8.780 56,620 -0.19(-2.09%)
Jul 05, 2018 8.995 8.995 8.968 8.968 1,889 -0.04(-0.49%)
Jul 03, 2018 9.012 9.012 9.012 0 -0.02(-0.21%)
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.