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 (%)
Oct 31, 2016 5.350 5.350 5.190 5.217 16,971 -0.19(-3.45%)
Oct 28, 2016 5.387 5.403 5.387 5.403 1,602 +0.11(+2.01%)
Oct 27, 2016 5.323 5.430 5.190 5.296 15,350 -0.02(-0.34%)
Oct 26, 2016 5.367 5.446 5.130 5.315 17,077 -0.05(-0.98%)
Oct 25, 2016 5.946 5.999 5.328 5.367 58,230 -0.63(-10.53%)
Oct 24, 2016 6.578 6.709 5.867 5.999 48,055 -0.50(-7.69%)
Oct 21, 2016 6.017 6.762 6.017 6.499 45,284 +0.50(+8.33%)
Oct 20, 2016 5.525 6.209 5.525 5.999 40,976 +0.47(+8.57%)
Oct 19, 2016 4.867 5.615 4.865 5.525 74,953 +0.78(+16.32%)
Oct 18, 2016 4.631 4.762 4.631 4.750 6,368 +0.09(+2.00%)
Oct 17, 2016 4.706 4.706 4.631 4.657 3,481 -0.00(-0.02%)
Oct 14, 2016 4.658 4.658 4.658 4.658 553 -0.10(-2.19%)
Oct 13, 2016 4.588 4.788 4.578 4.762 14,764 +0.18(+4.00%)
Oct 12, 2016 4.736 4.736 4.579 4.579 4,370 -0.29(-5.90%)
Oct 11, 2016 4.866 4.866 4.866 4.866 598 +0.20(+4.37%)
Oct 10, 2016 4.610 4.736 4.610 4.662 4,505 +0.14(+3.02%)
Oct 07, 2016 4.578 4.646 4.431 4.525 16,698 -0.05(-1.03%)
Oct 06, 2016 4.394 4.652 4.394 4.573 6,653 +0.16(+3.59%)
Oct 05, 2016 4.499 4.504 4.341 4.414 18,338 +0.04(+0.83%)
Oct 04, 2016 4.406 4.436 4.352 4.378 8,739 +0.03(+0.60%)
Oct 03, 2016 4.373 4.570 4.352 4.352 12,956 -0.04(-0.84%)
Sep 30, 2016 4.462 4.473 4.389 4.389 3,992 -0.12(-2.57%)
Sep 29, 2016 4.473 4.599 4.473 4.504 7,308 +0.08(+1.78%)
Sep 28, 2016 4.731 4.789 4.273 4.425 33,910 -0.23(-4.87%)
Sep 27, 2016 4.689 4.959 4.652 4.652 17,206 -0.03(-0.56%)
Sep 26, 2016 4.647 4.704 4.647 4.678 6,093 +0.08(+1.65%)
Sep 23, 2016 4.665 4.665 4.558 4.602 5,265 +0.02(+0.51%)
Sep 22, 2016 4.704 4.704 4.500 4.579 11,500 -0.08(-1.79%)
Sep 21, 2016 4.652 4.662 4.495 4.662 10,172 +0.02(+0.34%)
Sep 20, 2016 4.349 4.861 4.349 4.647 53,283 +0.35(+8.15%)
Sep 19, 2016 4.307 4.347 4.267 4.297 7,637 +0.03(+0.67%)
Sep 16, 2016 4.250 4.428 4.250 4.268 40,855 -0.04(-1.03%)
Sep 15, 2016 4.270 4.348 4.270 4.312 19,244 +0.05(+1.23%)
Sep 14, 2016 4.495 4.495 4.250 4.260 34,949 -0.21(-4.79%)
Sep 13, 2016 4.652 4.657 4.474 4.474 10,803 -0.20(-4.36%)
Sep 12, 2016 4.592 4.678 4.592 4.678 4,872 +0.09(+2.05%)
Sep 09, 2016 4.657 4.657 4.574 4.584 4,874 +0.01(+0.11%)
Sep 08, 2016 4.657 4.736 4.579 4.579 20,457 -0.03(-0.57%)
Sep 07, 2016 4.558 4.631 4.558 4.605 6,345 +0.04(+0.80%)
Sep 06, 2016 4.574 4.618 4.527 4.568 10,059 -0.05(-1.13%)
Sep 02, 2016 4.678 4.621 4.621 4.621 1,913 +0.01(+0.11%)
Sep 01, 2016 4.574 4.709 4.532 4.615 11,911 +0.02(+0.34%)
Aug 31, 2016 4.668 4.668 4.547 4.600 7,995 -0.10(-2.22%)
Aug 30, 2016 4.772 4.821 4.652 4.704 18,693 -0.03(-0.66%)
Aug 29, 2016 4.861 4.861 4.736 4.736 44,442 +0.04(+0.91%)
Aug 26, 2016 4.595 4.870 4.595 4.693 54,003 +0.06(+1.35%)
Aug 25, 2016 4.654 4.654 4.605 4.631 1,249 -0.04(-0.78%)
Aug 24, 2016 4.787 4.787 4.589 4.667 6,892 +0.05(+1.01%)
Aug 23, 2016 4.563 4.714 4.563 4.620 10,924 +0.06(+1.25%)
Aug 22, 2016 4.813 4.813 4.563 4.563 9,142 -0.18(-3.84%)
Aug 19, 2016 4.834 4.931 4.683 4.745 6,186 -0.08(-1.62%)
Aug 18, 2016 4.814 4.867 4.814 4.823 4,974 +0.04(+0.76%)
Aug 17, 2016 4.917 5.044 4.412 4.787 24,762 -0.19(-3.87%)
Aug 16, 2016 5.057 5.281 4.979 4.979 58,297 -0.08(-1.54%)
Aug 12, 2016 5.307 5.307 5.042 5.057 676 -0.05(-1.02%)
Aug 11, 2016 5.047 5.219 5.047 5.109 5,095 +0.06(+1.24%)
Aug 10, 2016 5.068 5.068 5.047 5.047 1,258 -0.09(-1.82%)
Aug 09, 2016 4.961 5.141 4.814 5.141 27,637 -0.09(-1.69%)
Aug 08, 2016 4.865 5.229 4.558 5.229 85,558 +0.45(+9.48%)
Aug 05, 2016 4.672 4.938 4.609 4.776 65,677 +0.25(+5.64%)
Aug 03, 2016 4.792 4.792 4.397 4.521 294 -0.09(-1.92%)
Aug 02, 2016 4.724 4.865 4.553 4.610 21,954 -0.10(-2.10%)
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.