Mesa Royalty Trust (NY: MTR )

4.460 USD -0.020 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.50 10.83 10.20 10.83 5,428 +0.62(+6.12%)
Nov 29, 2016 10.10 10.37 10.10 10.21 2,002 -0.39(-3.69%)
Nov 23, 2016 10.60 112 +0.25(+2.44%)
Nov 22, 2016 10.15 10.45 10.15 10.34 2,306 +0.04(+0.43%)
Nov 21, 2016 10.60 10.60 10.00 10.30 11,407 -0.15(-1.44%)
Nov 18, 2016 10.32 10.48 10.15 10.45 2,669 +0.35(+3.47%)
Nov 17, 2016 9.779 10.33 9.779 10.10 4,332 +0.36(+3.68%)
Nov 16, 2016 9.560 9.742 9.557 9.742 1,087 +0.39(+4.19%)
Nov 15, 2016 8.950 9.350 8.950 9.350 6,436 +0.35(+3.89%)
Nov 14, 2016 9.100 9.100 9.000 9.000 10,665 -0.05(-0.55%)
Nov 11, 2016 9.000 9.150 9.000 9.050 1,362 +0.00(+0.00%)
Nov 10, 2016 9.350 9.400 8.975 9.050 35,096 -0.05(-0.55%)
Nov 09, 2016 8.900 9.250 8.900 9.100 1,767 +0.07(+0.83%)
Nov 08, 2016 9.586 9.586 9.000 9.025 5,614 -0.47(-5.00%)
Nov 07, 2016 9.500 9.500 9.500 9.500 615 -0.10(-1.04%)
Nov 04, 2016 9.850 9.900 9.450 9.600 1,601 +0.40(+4.35%)
Nov 03, 2016 9.800 9.850 9.200 9.200 5,183 -0.55(-5.64%)
Nov 02, 2016 10.00 10.45 9.150 9.750 78,318 -0.15(-1.52%)
Nov 01, 2016 9.850 10.07 9.755 9.900 4,150 +0.10(+1.02%)
Oct 31, 2016 10.05 10.05 9.750 9.800 9,034 -0.35(-3.45%)
Oct 28, 2016 10.12 10.15 10.12 10.15 853 +0.20(+2.01%)
Oct 27, 2016 10.00 10.20 9.750 9.950 8,171 -0.15(-1.49%)
Oct 26, 2016 10.20 10.35 9.750 10.10 8,986 -0.10(-0.98%)
Oct 25, 2016 11.30 11.40 10.13 10.20 30,641 -1.20(-10.53%)
Oct 24, 2016 12.50 12.75 11.15 11.40 25,287 -0.95(-7.69%)
Oct 21, 2016 11.43 12.85 11.43 12.35 23,829 +0.95(+8.33%)
Oct 20, 2016 10.50 11.80 10.50 11.40 21,562 +0.90(+8.57%)
Oct 19, 2016 9.250 10.67 9.245 10.50 39,441 +1.47(+16.32%)
Oct 18, 2016 8.800 9.050 8.800 9.027 3,351 +0.18(+2.00%)
Oct 17, 2016 8.943 8.943 8.800 8.850 1,832 -0.00(-0.02%)
Oct 14, 2016 8.851 8.851 8.851 8.851 291 -0.20(-2.19%)
Oct 13, 2016 8.720 9.100 8.700 9.050 7,769 +0.35(+4.00%)
Oct 12, 2016 9.000 9.000 8.702 8.702 2,300 -0.55(-5.90%)
Oct 11, 2016 9.247 9.247 9.247 9.247 315 +0.39(+4.37%)
Oct 10, 2016 8.760 9.000 8.760 8.860 2,371 +0.26(+3.02%)
Oct 07, 2016 8.700 8.830 8.420 8.600 8,787 -0.09(-1.03%)
Oct 06, 2016 8.350 8.840 8.350 8.690 3,501 +0.30(+3.59%)
Oct 05, 2016 8.550 8.560 8.250 8.389 9,650 +0.07(+0.83%)
Oct 04, 2016 8.373 8.430 8.270 8.320 4,599 +0.05(+0.60%)
Oct 03, 2016 8.310 8.685 8.270 8.270 6,818 -0.07(-0.84%)
Sep 30, 2016 8.480 8.500 8.340 8.340 2,101 -0.22(-2.57%)
Sep 29, 2016 8.500 8.740 8.500 8.560 3,846 +0.15(+1.78%)
Sep 28, 2016 8.990 9.100 8.120 8.410 17,844 -0.49(-5.51%)
Sep 27, 2016 8.970 9.487 8.900 8.900 8,994 -0.05(-0.56%)
Sep 26, 2016 8.890 8.999 8.890 8.950 3,185 +0.14(+1.65%)
Sep 23, 2016 8.924 8.924 8.720 8.805 2,752 +0.04(+0.51%)
Sep 22, 2016 9.000 9.000 8.610 8.760 6,011 -0.16(-1.79%)
Sep 21, 2016 8.900 8.920 8.600 8.920 5,317 +0.03(+0.34%)
Sep 20, 2016 8.320 9.300 8.320 8.890 27,851 +0.67(+8.15%)
Sep 19, 2016 8.240 8.317 8.164 8.220 3,992 +0.06(+0.67%)
Sep 16, 2016 8.130 8.471 8.130 8.165 21,355 -0.09(-1.03%)
Sep 15, 2016 8.170 8.319 8.170 8.250 10,059 +0.10(+1.23%)
Sep 14, 2016 8.600 8.600 8.130 8.150 18,268 -0.41(-4.79%)
Sep 13, 2016 8.900 8.910 8.560 8.560 5,647 -0.39(-4.36%)
Sep 12, 2016 8.784 8.950 8.784 8.950 2,547 +0.18(+2.05%)
Sep 09, 2016 8.910 8.910 8.750 8.770 2,548 +0.01(+0.11%)
Sep 08, 2016 8.910 9.060 8.760 8.760 10,693 -0.05(-0.57%)
Sep 07, 2016 8.720 8.860 8.720 8.810 3,317 +0.07(+0.80%)
Sep 06, 2016 8.750 8.835 8.660 8.740 5,258 -0.10(-1.13%)
Sep 02, 2016 8.950 8.840 8.840 8.840 1,000 +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.