Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 6.032 6.080 6.032 6.032 28,895 -0.02(-0.32%)
Jul 30, 2015 6.056 6.134 6.013 6.051 15,110 +0.08(+1.38%)
Jul 29, 2015 5.906 6.090 5.906 5.969 8,045 -0.15(-2.52%)
Jul 28, 2015 5.873 6.147 5.873 6.123 16,671 +0.26(+4.39%)
Jul 27, 2015 5.820 6.008 5.820 5.865 15,819 +0.03(+0.54%)
Jul 24, 2015 5.911 5.911 5.808 5.834 9,402 -0.17(-2.81%)
Jul 23, 2015 5.974 6.128 5.844 6.003 29,364 +0.16(+2.81%)
Jul 22, 2015 5.800 6.109 5.800 5.839 47,984 +0.02(+0.41%)
Jul 21, 2015 6.042 6.056 5.810 5.815 50,599 -0.23(-3.83%)
Jul 20, 2015 6.071 6.172 6.046 6.046 7,141 -0.09(-1.42%)
Jul 17, 2015 6.037 6.172 6.037 6.133 24,090 +0.03(+0.55%)
Jul 16, 2015 5.984 6.167 5.984 6.100 30,301 +0.11(+1.85%)
Jul 15, 2015 6.210 6.210 5.984 5.989 29,198 -0.13(-2.13%)
Jul 14, 2015 6.124 6.268 5.984 6.119 18,356 -0.06(-0.94%)
Jul 13, 2015 6.196 6.259 6.085 6.177 19,473 -0.06(-1.01%)
Jul 10, 2015 6.321 6.321 6.235 6.239 11,905 -0.03(-0.46%)
Jul 09, 2015 6.191 6.321 6.191 6.268 21,379 +0.13(+2.12%)
Jul 08, 2015 6.273 6.273 5.989 6.138 18,397 +0.00(+0.00%)
Jul 07, 2015 6.104 6.210 6.037 6.138 43,174 -0.13(-2.11%)
Jul 06, 2015 6.553 6.563 6.238 6.270 33,871 -0.42(-6.25%)
Jul 02, 2015 6.645 6.688 6.688 6.688 14,298 -0.06(-0.86%)
Jul 01, 2015 6.756 6.859 6.635 6.746 14,414 -0.01(-0.14%)
Jun 30, 2015 7.065 7.065 6.635 6.756 41,947 +0.03(+0.43%)
Jun 29, 2015 7.084 7.142 6.727 6.727 41,307 -0.50(-6.88%)
Jun 26, 2015 7.451 7.451 7.219 7.224 19,898 -0.06(-0.81%)
Jun 25, 2015 7.331 7.336 7.220 7.283 9,992 -0.04(-0.59%)
Jun 24, 2015 7.292 7.336 7.240 7.326 10,373 +0.09(+1.21%)
Jun 23, 2015 7.081 7.316 7.081 7.239 23,086 +0.16(+2.22%)
Jun 22, 2015 7.503 7.503 6.966 7.081 68,890 -0.58(-7.58%)
Jun 19, 2015 8.204 8.204 7.436 7.662 29,170 -0.63(-7.55%)
Jun 18, 2015 8.295 8.333 8.180 8.287 7,582 -0.08(-0.96%)
Jun 17, 2015 8.324 8.367 8.261 8.367 16,979 +0.16(+1.99%)
Jun 16, 2015 8.261 8.353 8.127 8.204 18,052 -0.11(-1.33%)
Jun 15, 2015 8.416 8.458 8.180 8.314 14,759 -0.20(-2.37%)
Jun 12, 2015 8.607 8.636 8.410 8.516 25,066 -0.11(-1.28%)
Jun 11, 2015 8.751 8.751 8.626 8.626 7,034 -0.12(-1.43%)
Jun 10, 2015 8.780 8.822 8.751 8.751 9,644 -0.03(-0.38%)
Jun 09, 2015 8.751 8.818 8.751 8.784 3,895 -0.03(-0.38%)
Jun 08, 2015 8.818 8.828 8.818 8.818 26,011 -0.00(-0.03%)
Jun 05, 2015 8.770 8.828 8.751 8.821 5,323 -0.03(-0.35%)
Jun 04, 2015 8.780 8.900 8.780 8.852 10,463 +0.07(+0.82%)
Jun 03, 2015 8.756 8.905 8.756 8.780 5,855 -0.10(-1.08%)
Jun 02, 2015 8.871 8.909 8.780 8.876 4,350 +0.01(+0.11%)
Jun 01, 2015 8.924 8.924 8.751 8.866 7,362 -0.10(-1.12%)
May 29, 2015 8.928 9.039 8.928 8.966 11,639 -0.13(-1.38%)
May 28, 2015 8.976 9.091 8.852 9.091 2,328 -0.02(-0.23%)
May 27, 2015 9.160 9.160 9.055 9.112 11,883 +0.02(+0.21%)
May 26, 2015 8.945 9.093 8.753 9.093 10,948 +0.06(+0.69%)
May 22, 2015 9.007 9.031 9.031 9.031 7,735 +0.37(+4.31%)
May 21, 2015 8.921 8.921 8.581 8.658 29,611 -0.31(-3.47%)
May 20, 2015 9.093 9.184 8.897 8.969 9,409 -0.22(-2.34%)
May 19, 2015 9.016 9.227 9.016 9.184 6,953 +0.13(+1.43%)
May 18, 2015 9.098 9.205 9.004 9.055 7,689 -0.18(-1.92%)
May 15, 2015 8.897 9.232 8.897 9.232 4,198 +0.31(+3.49%)
May 14, 2015 9.327 9.327 8.921 8.921 6,660 -0.33(-3.52%)
May 13, 2015 9.026 9.299 9.026 9.246 9,159 +0.21(+2.36%)
May 12, 2015 8.863 9.033 8.863 9.033 3,190 +0.06(+0.72%)
May 11, 2015 9.150 9.184 8.887 8.969 4,622 -0.18(-1.99%)
May 08, 2015 9.371 9.423 8.739 9.150 24,086 -0.23(-2.50%)
May 07, 2015 9.542 9.542 9.366 9.385 5,832 -0.00(-0.05%)
May 06, 2015 9.566 9.566 9.389 9.389 5,517 -0.11(-1.12%)
May 05, 2015 9.351 9.614 9.343 9.496 8,780 +0.15(+1.60%)
May 04, 2015 9.571 9.834 9.289 9.346 13,279 -0.24(-2.54%)
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.