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 (%)
Jan 31, 2018 10.51 10.51 9.180 9.422 104,242 -1.41(-13.00%)
Jan 30, 2018 11.44 11.44 10.60 10.83 21,117 -0.65(-5.64%)
Jan 29, 2018 11.48 11.54 11.39 11.48 5,985 +0.08(+0.74%)
Jan 26, 2018 11.45 11.57 11.39 11.39 4,245 -0.05(-0.47%)
Jan 25, 2018 11.71 11.75 11.41 11.45 4,647 -0.24(-2.05%)
Jan 24, 2018 11.51 11.81 11.36 11.69 13,399 +0.15(+1.30%)
Jan 23, 2018 11.21 11.54 11.21 11.54 21,070 +0.30(+2.67%)
Jan 22, 2018 10.97 11.33 10.97 11.24 8,807 +0.33(+3.02%)
Jan 19, 2018 10.88 11.09 10.88 10.91 8,647 +0.00(+0.00%)
Jan 18, 2018 10.97 10.97 10.85 10.91 7,824 +0.06(+0.55%)
Jan 17, 2018 10.91 11.02 10.46 10.85 6,486 +0.12(+1.12%)
Jan 16, 2018 10.76 11.18 10.46 10.73 11,410 -0.06(-0.56%)
Jan 12, 2018 10.79 10.79 10.79 0 +0.00(+0.00%)
Jan 11, 2018 10.55 10.93 10.55 10.79 11,912 +0.24(+2.27%)
Jan 10, 2018 10.73 10.73 10.58 10.55 13,053 -0.09(-0.85%)
Jan 09, 2018 10.94 11.34 10.52 10.64 15,767 -0.31(-2.79%)
Jan 08, 2018 11.69 11.69 10.94 10.94 27,339 -0.77(-6.60%)
Jan 05, 2018 11.84 11.84 11.66 11.72 4,051 +0.06(+0.51%)
Jan 04, 2018 11.78 11.90 11.42 11.66 16,177 +0.09(+0.78%)
Jan 03, 2018 11.30 11.90 11.24 11.57 17,497 +0.39(+3.48%)
Jan 02, 2018 10.88 11.24 10.88 11.18 29,293 +0.12(+1.08%)
Dec 29, 2017 11.06 11.06 11.06 0 +0.45(+4.24%)
Dec 28, 2017 10.34 10.79 10.34 10.61 14,532 +0.19(+1.87%)
Dec 27, 2017 10.32 10.71 10.32 10.41 24,687 -0.21(-1.96%)
Dec 26, 2017 10.38 10.65 10.17 10.62 15,677 +0.33(+3.18%)
Dec 22, 2017 9.877 10.29 9.639 10.29 33,878 +0.31(+3.15%)
Dec 21, 2017 9.520 10.12 9.359 9.979 20,796 +0.49(+5.15%)
Dec 20, 2017 8.627 9.520 8.598 9.490 60,240 +0.86(+10.00%)
Dec 19, 2017 9.104 9.163 8.627 8.627 21,512 -0.48(-5.23%)
Dec 18, 2017 9.104 9.312 9.104 9.104 9,647 +0.09(+0.99%)
Dec 15, 2017 8.955 9.395 8.866 9.014 14,373 +0.12(+1.34%)
Dec 14, 2017 9.252 9.252 8.823 8.895 9,833 -0.33(-3.55%)
Dec 13, 2017 9.244 9.399 9.074 9.223 8,463 +0.03(+0.32%)
Dec 12, 2017 9.104 9.788 8.687 9.193 50,174 +0.03(+0.32%)
Dec 11, 2017 9.163 9.252 9.133 9.163 6,746 +0.00(+0.00%)
Dec 08, 2017 9.253 9.401 9.163 9.163 5,964 -0.12(-1.28%)
Dec 07, 2017 9.193 9.401 9.193 9.282 9,880 +0.12(+1.30%)
Dec 06, 2017 9.374 9.755 9.163 9.163 16,070 -0.29(-3.10%)
Dec 05, 2017 9.639 9.788 9.248 9.456 18,509 -0.21(-2.20%)
Dec 04, 2017 9.698 9.914 9.639 9.669 11,297 -0.12(-1.22%)
Dec 01, 2017 10.27 10.27 9.523 9.788 20,201 -0.57(-5.46%)
Nov 30, 2017 10.19 10.35 10.13 10.35 17,665 +0.24(+2.35%)
Nov 29, 2017 10.41 10.41 10.06 10.12 17,289 -0.33(-3.18%)
Nov 28, 2017 10.59 10.59 10.33 10.45 20,747 +0.09(+0.85%)
Nov 27, 2017 10.48 10.48 10.30 10.36 14,938 -0.10(-0.99%)
Nov 24, 2017 10.15 10.62 10.15 10.46 31,758 +0.34(+3.35%)
Nov 22, 2017 10.21 10.21 9.798 10.12 14,845 -0.09(-0.87%)
Nov 21, 2017 10.08 10.39 10.08 10.21 35,723 +0.12(+1.17%)
Nov 20, 2017 9.444 10.21 9.444 10.09 49,364 +0.65(+6.88%)
Nov 17, 2017 9.473 9.508 9.237 9.444 7,198 -0.14(-1.51%)
Nov 16, 2017 9.288 9.591 9.288 9.588 3,136 +0.35(+3.77%)
Nov 15, 2017 9.178 9.355 9.156 9.240 7,437 -0.32(-3.36%)
Nov 14, 2017 9.444 9.572 9.444 9.562 10,224 +0.21(+2.21%)
Nov 13, 2017 9.385 9.385 9.326 9.355 1,387 -0.03(-0.31%)
Nov 10, 2017 9.063 9.444 9.063 9.385 5,641 +0.06(+0.63%)
Nov 09, 2017 9.142 9.326 9.089 9.326 9,528 -0.10(-1.11%)
Nov 08, 2017 9.237 9.591 9.001 9.430 19,414 +0.31(+3.41%)
Nov 07, 2017 9.049 9.119 8.986 9.119 5,486 +0.12(+1.31%)
Nov 06, 2017 8.558 9.089 8.554 9.001 21,954 +0.32(+3.74%)
Nov 03, 2017 8.912 8.912 8.588 8.676 16,700 -0.39(-4.32%)
Nov 02, 2017 9.194 9.194 8.883 9.068 13,975 -0.11(-1.20%)
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.