Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.26 10.42 10.20 10.42 17,546 +0.24(+2.35%)
Nov 29, 2017 10.48 10.48 10.12 10.18 17,172 -0.33(-3.18%)
Nov 28, 2017 10.67 10.67 10.40 10.52 20,607 +0.09(+0.85%)
Nov 27, 2017 10.55 10.55 10.37 10.43 14,837 -0.10(-0.99%)
Nov 24, 2017 10.22 10.70 10.22 10.53 31,544 +0.34(+3.35%)
Nov 22, 2017 10.28 10.28 9.864 10.19 14,744 -0.09(-0.87%)
Nov 21, 2017 10.15 10.46 10.15 10.28 35,482 +0.12(+1.17%)
Nov 20, 2017 9.508 10.28 9.508 10.16 49,030 +0.65(+6.88%)
Nov 17, 2017 9.538 9.573 9.300 9.508 7,150 -0.15(-1.51%)
Nov 16, 2017 9.351 9.656 9.351 9.653 3,114 +0.35(+3.77%)
Nov 15, 2017 9.240 9.419 9.218 9.303 7,387 -0.32(-3.36%)
Nov 14, 2017 9.508 9.637 9.508 9.627 10,155 +0.21(+2.21%)
Nov 13, 2017 9.448 9.448 9.389 9.419 1,378 -0.03(-0.31%)
Nov 10, 2017 9.125 9.508 9.125 9.448 5,603 +0.06(+0.63%)
Nov 09, 2017 9.204 9.389 9.151 9.389 9,464 -0.11(-1.11%)
Nov 08, 2017 9.300 9.656 9.062 9.494 19,283 +0.31(+3.41%)
Nov 07, 2017 9.110 9.181 9.047 9.181 5,448 +0.12(+1.31%)
Nov 06, 2017 8.616 9.151 8.612 9.062 21,806 +0.33(+3.74%)
Nov 03, 2017 8.973 8.973 8.646 8.735 16,587 -0.39(-4.32%)
Nov 02, 2017 9.257 9.257 8.943 9.130 13,881 -0.11(-1.20%)
Nov 01, 2017 9.151 9.300 9.060 9.240 16,279 +0.30(+3.32%)
Oct 31, 2017 9.181 9.311 8.943 8.943 7,077 -0.06(-0.66%)
Oct 30, 2017 9.181 9.448 8.884 9.003 8,436 -0.09(-0.98%)
Oct 27, 2017 8.856 9.126 8.826 9.092 16,592 +0.30(+3.36%)
Oct 26, 2017 8.885 8.915 8.755 8.797 10,701 -0.07(-0.84%)
Oct 25, 2017 9.210 9.299 8.768 8.871 17,519 -0.19(-2.11%)
Oct 24, 2017 9.328 9.328 9.062 9.062 3,946 -0.30(-3.15%)
Oct 23, 2017 8.859 9.446 8.859 9.358 15,535 +0.20(+2.14%)
Oct 20, 2017 9.062 9.162 8.443 9.162 40,993 +0.01(+0.11%)
Oct 19, 2017 9.151 9.296 9.121 9.151 6,643 +0.03(+0.32%)
Oct 18, 2017 9.210 9.278 9.033 9.121 10,357 -0.15(-1.59%)
Oct 17, 2017 9.240 9.328 9.051 9.269 6,768 +0.03(+0.32%)
Oct 16, 2017 9.248 9.387 9.136 9.240 13,237 +0.01(+0.13%)
Oct 13, 2017 9.295 9.341 9.210 9.228 3,358 -0.10(-1.08%)
Oct 12, 2017 9.240 9.358 9.240 9.328 6,238 +0.08(+0.89%)
Oct 11, 2017 9.440 9.440 9.210 9.246 9,995 -0.11(-1.20%)
Oct 10, 2017 9.358 9.417 9.306 9.358 3,916 -0.06(-0.63%)
Oct 09, 2017 9.420 9.465 9.181 9.417 29,013 -0.03(-0.31%)
Oct 06, 2017 9.476 9.476 9.431 9.446 5,523 -0.09(-0.93%)
Oct 05, 2017 9.594 9.812 9.476 9.535 20,113 -0.06(-0.62%)
Oct 04, 2017 9.535 9.632 9.151 9.594 16,892 +0.15(+1.56%)
Oct 03, 2017 9.978 10.04 9.446 9.446 57,326 -0.68(-6.71%)
Oct 02, 2017 9.299 10.21 9.268 10.13 72,958 +1.00(+11.00%)
Sep 29, 2017 9.210 9.210 9.092 9.121 13,360 -0.15(-1.59%)
Sep 28, 2017 9.535 9.535 9.151 9.269 27,168 -0.19(-2.03%)
Sep 27, 2017 9.197 9.490 9.080 9.461 36,054 +0.38(+4.19%)
Sep 26, 2017 8.787 9.227 8.611 9.080 22,400 +0.29(+3.33%)
Sep 25, 2017 8.348 8.787 8.275 8.787 38,321 +0.44(+5.26%)
Sep 22, 2017 8.231 8.348 8.143 8.348 10,817 +0.18(+2.15%)
Sep 21, 2017 8.231 8.321 8.045 8.172 15,226 -0.03(-0.36%)
Sep 20, 2017 8.202 8.202 7.997 8.202 7,392 -0.02(-0.20%)
Sep 19, 2017 8.055 8.302 8.055 8.218 14,214 +0.19(+2.36%)
Sep 18, 2017 7.909 8.055 7.850 8.028 8,739 +0.00(+0.03%)
Sep 15, 2017 7.762 8.026 7.762 8.026 4,672 +0.12(+1.48%)
Sep 14, 2017 7.906 7.909 7.890 7.909 2,543 +0.15(+1.89%)
Sep 13, 2017 7.645 7.850 7.645 7.762 11,744 +0.06(+0.76%)
Sep 12, 2017 7.616 7.792 7.616 7.704 8,864 +0.09(+1.15%)
Sep 11, 2017 7.997 7.997 7.585 7.616 27,526 -0.38(-4.76%)
Sep 08, 2017 7.938 8.058 7.938 7.997 2,179 -0.03(-0.36%)
Sep 07, 2017 8.026 8.026 7.967 8.026 4,586 +0.00(+0.00%)
Sep 06, 2017 8.058 8.058 7.967 8.026 7,812 -0.12(-1.44%)
Sep 05, 2017 8.172 8.202 8.100 8.143 4,503 +0.05(+0.57%)
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.