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 (%)
Sep 29, 2017 9.253 9.253 9.134 9.164 13,298 -0.15(-1.59%)
Sep 28, 2017 9.579 9.579 9.194 9.312 27,042 -0.19(-2.03%)
Sep 27, 2017 9.241 9.535 9.123 9.505 35,887 +0.38(+4.19%)
Sep 26, 2017 8.829 9.270 8.651 9.123 22,296 +0.29(+3.33%)
Sep 25, 2017 8.387 8.829 8.314 8.829 38,143 +0.44(+5.26%)
Sep 22, 2017 8.269 8.387 8.181 8.387 10,766 +0.18(+2.15%)
Sep 21, 2017 8.269 8.360 8.082 8.211 15,155 -0.03(-0.36%)
Sep 20, 2017 8.240 8.240 8.034 8.240 7,358 -0.02(-0.20%)
Sep 19, 2017 8.093 8.341 8.093 8.256 14,147 +0.19(+2.36%)
Sep 18, 2017 7.946 8.093 7.887 8.066 8,699 +0.00(+0.03%)
Sep 15, 2017 7.799 8.063 7.799 8.063 4,650 +0.12(+1.48%)
Sep 14, 2017 7.943 7.946 7.927 7.946 2,531 +0.15(+1.89%)
Sep 13, 2017 7.681 7.887 7.681 7.799 11,689 +0.06(+0.76%)
Sep 12, 2017 7.651 7.828 7.651 7.740 8,823 +0.09(+1.15%)
Sep 11, 2017 8.034 8.034 7.621 7.651 27,398 -0.38(-4.76%)
Sep 08, 2017 7.975 8.096 7.975 8.034 2,169 -0.03(-0.36%)
Sep 07, 2017 8.063 8.063 8.005 8.063 4,565 +0.00(+0.00%)
Sep 06, 2017 8.096 8.096 8.005 8.063 7,776 -0.12(-1.44%)
Sep 05, 2017 8.211 8.240 8.138 8.181 4,482 +0.05(+0.57%)
Sep 01, 2017 8.093 8.240 8.093 8.134 3,426 -0.02(-0.21%)
Aug 31, 2017 8.181 8.181 8.034 8.152 12,105 +0.21(+2.59%)
Aug 30, 2017 7.801 7.946 7.801 7.946 7,526 -0.06(-0.74%)
Aug 29, 2017 8.093 8.094 7.954 8.005 18,393 -0.12(-1.42%)
Aug 28, 2017 7.828 8.295 7.769 8.120 60,441 +0.29(+3.73%)
Aug 25, 2017 7.711 7.828 7.542 7.828 16,398 +0.14(+1.78%)
Aug 24, 2017 7.354 7.690 7.313 7.690 20,385 +0.33(+4.49%)
Aug 23, 2017 7.390 7.390 7.302 7.360 9,793 -0.02(-0.28%)
Aug 22, 2017 7.376 7.381 7.376 7.381 1,378 +0.14(+1.90%)
Aug 21, 2017 7.419 7.419 7.243 7.243 8,792 -0.12(-1.59%)
Aug 18, 2017 7.273 7.360 7.273 7.360 8,150 +0.12(+1.61%)
Aug 17, 2017 7.302 7.302 7.243 7.243 6,953 +0.06(+0.81%)
Aug 16, 2017 7.185 7.185 7.185 7.185 1,684 -0.09(-1.20%)
Aug 15, 2017 7.127 7.273 7.097 7.273 5,822 +0.09(+1.22%)
Aug 14, 2017 7.097 7.264 7.010 7.185 4,387 +0.12(+1.65%)
Aug 11, 2017 7.039 7.097 7.031 7.068 9,552 -0.06(-0.82%)
Aug 10, 2017 7.097 7.127 7.039 7.127 3,009 +0.03(+0.41%)
Aug 09, 2017 6.981 7.156 6.981 7.097 8,982 -0.06(-0.82%)
Aug 08, 2017 7.185 7.185 7.020 7.156 4,101 +0.04(+0.61%)
Aug 07, 2017 6.981 7.185 6.918 7.112 6,902 +0.17(+2.51%)
Aug 04, 2017 7.010 7.036 6.864 6.938 16,113 -0.13(-1.84%)
Aug 03, 2017 7.039 7.068 6.992 7.068 2,321 +0.05(+0.69%)
Aug 02, 2017 7.255 7.255 7.013 7.020 8,473 -0.14(-1.90%)
Aug 01, 2017 7.448 7.448 7.156 7.156 13,927 -0.26(-3.54%)
Jul 31, 2017 7.419 7.594 7.360 7.419 9,665 -0.09(-1.17%)
Jul 28, 2017 7.506 7.506 7.506 7.506 1,847 +0.20(+2.76%)
Jul 27, 2017 7.565 7.602 7.305 7.305 5,130 -0.16(-2.18%)
Jul 26, 2017 7.468 7.555 7.265 7.468 17,906 +0.06(+0.78%)
Jul 25, 2017 7.410 7.584 7.348 7.410 18,523 +0.14(+1.99%)
Jul 24, 2017 7.410 7.410 7.139 7.265 23,087 -0.06(-0.79%)
Jul 21, 2017 7.178 7.526 7.143 7.323 27,842 +0.32(+4.55%)
Jul 20, 2017 6.831 7.149 6.744 7.005 44,146 +0.26(+3.86%)
Jul 19, 2017 6.695 6.773 6.695 6.744 45,819 +0.06(+0.87%)
Jul 18, 2017 6.686 6.715 6.657 6.686 5,605 +0.03(+0.43%)
Jul 17, 2017 6.657 6.756 6.657 6.657 5,415 -0.06(-0.86%)
Jul 14, 2017 6.657 6.770 6.657 6.715 12,059 +0.03(+0.43%)
Jul 13, 2017 6.744 6.744 6.686 6.686 4,261 -0.09(-1.28%)
Jul 12, 2017 6.686 6.788 6.660 6.773 11,257 +0.06(+0.86%)
Jul 11, 2017 6.715 6.744 6.657 6.715 22,551 -0.05(-0.72%)
Jul 10, 2017 6.802 6.802 6.712 6.764 9,953 +0.05(+0.72%)
Jul 07, 2017 6.831 6.831 6.715 6.715 2,610 -0.12(-1.69%)
Jul 06, 2017 6.802 6.861 6.715 6.831 20,433 -0.03(-0.42%)
Jul 05, 2017 6.918 6.918 6.773 6.860 7,129 +0.06(+0.85%)
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.