Mesa Royalty Trust (NY: MTR )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.284 4.335 4.052 4.241 43,388 +0.01(+0.16%)
Nov 27, 2015 4.239 4.333 4.234 4.234 11,134 -0.04(-0.94%)
Nov 25, 2015 4.239 4.274 4.274 4.274 19,420 +0.00(+0.02%)
Nov 24, 2015 4.453 4.453 4.253 4.273 8,657 -0.11(-2.51%)
Nov 23, 2015 4.523 4.523 4.298 4.383 21,972 -0.16(-3.58%)
Nov 20, 2015 4.713 4.718 4.463 4.546 21,764 -0.27(-5.65%)
Nov 19, 2015 4.343 4.873 4.323 4.818 57,944 +0.49(+11.44%)
Nov 18, 2015 4.338 4.353 4.273 4.323 6,918 +0.02(+0.58%)
Nov 17, 2015 4.338 4.338 4.298 4.298 1,906 -0.02(-0.46%)
Nov 16, 2015 4.323 4.348 4.297 4.318 7,532 +0.05(+1.17%)
Nov 13, 2015 4.288 4.353 4.253 4.268 9,589 -0.05(-1.27%)
Nov 12, 2015 4.243 4.348 4.243 4.323 7,598 -0.01(-0.27%)
Nov 11, 2015 4.353 4.353 4.293 4.335 19,889 -0.02(-0.42%)
Nov 10, 2015 4.428 4.428 4.353 4.353 6,556 +0.07(+1.75%)
Nov 09, 2015 4.544 4.544 4.088 4.278 36,630 -0.24(-5.31%)
Nov 06, 2015 5.063 5.063 4.383 4.518 15,680 -0.58(-11.37%)
Nov 05, 2015 5.243 5.243 4.808 5.098 9,599 -0.06(-1.16%)
Nov 04, 2015 5.128 5.362 5.128 5.158 5,428 +0.10(+1.98%)
Nov 03, 2015 4.948 5.098 4.948 5.058 5,338 +0.03(+0.70%)
Nov 02, 2015 5.082 5.082 5.003 5.023 5,334 -0.07(-1.37%)
Oct 30, 2015 4.753 5.198 4.708 5.093 15,998 +0.36(+7.60%)
Oct 29, 2015 4.709 4.733 4.588 4.733 6,214 +0.12(+2.71%)
Oct 28, 2015 4.648 4.758 4.608 4.608 33,174 -0.10(-2.17%)
Oct 27, 2015 4.859 5.013 4.710 4.710 19,946 -0.22(-4.52%)
Oct 26, 2015 5.028 5.152 4.859 4.933 29,050 -0.09(-1.87%)
Oct 23, 2015 4.983 5.057 4.978 5.028 7,879 +0.05(+1.00%)
Oct 22, 2015 5.010 5.067 4.978 4.978 4,677 +0.00(+0.10%)
Oct 21, 2015 5.132 5.310 4.973 4.973 8,440 +0.00(+0.10%)
Oct 20, 2015 4.933 5.181 4.933 4.968 38,616 +0.00(+0.10%)
Oct 19, 2015 4.911 5.137 4.834 4.963 14,713 +0.12(+2.46%)
Oct 16, 2015 4.914 5.132 4.841 4.844 27,969 -0.10(-2.01%)
Oct 15, 2015 5.087 5.206 4.909 4.943 17,706 -0.17(-3.39%)
Oct 14, 2015 5.146 5.206 5.117 5.117 1,498 -0.09(-1.71%)
Oct 13, 2015 5.206 5.206 5.138 5.206 13,654 -0.20(-3.67%)
Oct 12, 2015 5.295 5.434 5.117 5.404 4,961 +0.16(+2.98%)
Oct 09, 2015 5.285 5.290 4.978 5.248 2,984 -0.03(-0.61%)
Oct 08, 2015 5.107 5.280 5.092 5.280 5,832 -0.01(-0.10%)
Oct 07, 2015 5.290 5.429 5.216 5.286 7,424 +0.13(+2.60%)
Oct 06, 2015 4.884 5.282 4.849 5.152 107,605 +0.14(+2.77%)
Oct 05, 2015 4.725 5.132 4.725 5.013 19,273 +0.26(+5.53%)
Oct 02, 2015 4.705 4.755 4.626 4.750 23,022 -0.10(-2.04%)
Oct 01, 2015 4.889 4.953 4.839 4.849 14,013 -0.04(-0.81%)
Sep 30, 2015 5.454 5.454 4.888 4.889 17,457 -0.58(-10.53%)
Sep 29, 2015 5.826 5.826 5.464 5.464 20,083 -0.19(-3.33%)
Sep 28, 2015 5.657 5.846 5.652 5.652 3,616 -0.13(-2.25%)
Sep 25, 2015 5.866 5.940 5.669 5.782 11,013 +0.11(+1.91%)
Sep 24, 2015 5.866 6.157 5.538 5.674 152,340 -0.03(-0.46%)
Sep 23, 2015 5.698 5.735 5.698 5.700 3,688 -0.02(-0.32%)
Sep 22, 2015 5.767 5.905 5.496 5.718 95,378 -0.05(-0.85%)
Sep 21, 2015 5.762 5.767 5.615 5.767 3,235 -0.00(-0.09%)
Sep 18, 2015 5.915 6.004 5.571 5.772 24,710 -0.14(-2.42%)
Sep 17, 2015 5.871 5.915 5.575 5.915 47,762 +0.11(+1.87%)
Sep 16, 2015 5.793 5.859 5.792 5.807 6,369 -0.11(-1.92%)
Sep 14, 2015 5.827 6.019 5.827 5.920 190 -0.03(-0.48%)
Sep 11, 2015 5.979 5.979 5.949 5.949 996 -0.03(-0.51%)
Sep 10, 2015 6.051 6.162 5.945 5.979 3,613 +0.03(+0.58%)
Sep 09, 2015 5.871 5.994 5.871 5.945 7,576 -0.16(-2.55%)
Sep 08, 2015 6.191 6.255 6.014 6.100 36,633 -0.21(-3.32%)
Sep 04, 2015 6.093 6.310 6.310 6.310 5,274 -0.00(-0.08%)
Sep 03, 2015 5.989 6.320 5.915 6.315 9,889 +0.40(+6.84%)
Sep 02, 2015 5.915 6.048 5.792 5.910 41,960 -0.03(-0.50%)
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.