Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.203 9.234 9.082 9.234 3,384 -0.18(-1.93%)
Feb 27, 2018 9.415 9.426 9.112 9.415 6,366 +0.04(+0.40%)
Feb 26, 2018 9.468 9.468 9.318 9.378 8,019 -0.15(-1.56%)
Feb 23, 2018 9.357 9.795 9.288 9.527 10,295 +0.24(+2.58%)
Feb 22, 2018 9.447 9.447 9.288 9.288 2,621 +0.21(+2.32%)
Feb 21, 2018 9.227 9.227 9.077 9.077 4,276 -0.12(-1.31%)
Feb 20, 2018 8.987 9.318 8.987 9.197 3,754 +0.21(+2.34%)
Feb 16, 2018 8.987 8.987 8.987 0 -0.03(-0.33%)
Feb 15, 2018 9.378 9.378 9.017 9.017 12,637 -0.36(-3.80%)
Feb 14, 2018 9.468 9.750 9.137 9.373 6,918 +0.27(+2.92%)
Feb 13, 2018 9.077 9.390 8.927 9.107 7,740 +0.03(+0.33%)
Feb 12, 2018 9.498 9.558 8.780 9.077 23,482 -0.21(-2.27%)
Feb 09, 2018 9.348 9.348 9.047 9.288 14,349 +0.36(+4.04%)
Feb 08, 2018 9.648 9.798 8.927 8.927 18,950 -0.66(-6.90%)
Feb 07, 2018 9.438 9.765 9.438 9.588 11,784 +0.18(+1.92%)
Feb 06, 2018 8.927 9.408 8.927 9.408 33,821 +0.42(+4.68%)
Feb 05, 2018 9.227 9.227 8.987 8.987 39,279 -0.37(-3.98%)
Feb 02, 2018 9.348 9.452 9.167 9.360 14,693 -0.06(-0.67%)
Feb 01, 2018 9.348 9.558 9.348 9.423 24,192 +0.04(+0.48%)
Jan 31, 2018 10.46 10.46 9.137 9.378 104,730 -1.40(-12.99%)
Jan 30, 2018 11.39 11.39 10.55 10.78 21,216 -0.64(-5.64%)
Jan 29, 2018 11.42 11.48 11.33 11.42 6,013 +0.08(+0.74%)
Jan 26, 2018 11.39 11.51 11.33 11.34 4,264 -0.05(-0.47%)
Jan 25, 2018 11.66 11.69 11.36 11.39 4,668 -0.24(-2.05%)
Jan 24, 2018 11.45 11.75 11.30 11.63 13,462 +0.15(+1.30%)
Jan 23, 2018 11.15 11.48 11.15 11.48 21,168 +0.30(+2.67%)
Jan 22, 2018 10.92 11.27 10.92 11.18 8,848 +0.33(+3.02%)
Jan 19, 2018 10.83 11.04 10.83 10.86 8,687 +0.00(+0.00%)
Jan 18, 2018 10.92 10.92 10.80 10.86 7,861 +0.06(+0.55%)
Jan 17, 2018 10.86 10.97 10.41 10.80 6,516 +0.12(+1.12%)
Jan 16, 2018 10.71 11.12 10.41 10.68 11,463 -0.06(-0.56%)
Jan 12, 2018 10.74 10.74 10.74 0 +0.00(+0.00%)
Jan 11, 2018 10.50 10.88 10.50 10.74 11,968 +0.24(+2.27%)
Jan 10, 2018 10.68 10.68 10.53 10.50 13,115 -0.09(-0.85%)
Jan 09, 2018 10.89 11.29 10.47 10.59 15,841 -0.30(-2.79%)
Jan 08, 2018 11.63 11.63 10.89 10.89 27,467 -0.77(-6.60%)
Jan 05, 2018 11.78 11.78 11.60 11.66 4,070 +0.06(+0.51%)
Jan 04, 2018 11.72 11.84 11.36 11.60 16,253 +0.09(+0.78%)
Jan 03, 2018 11.24 11.84 11.18 11.51 17,579 +0.39(+3.49%)
Jan 02, 2018 10.83 11.18 10.83 11.12 29,430 +0.12(+1.08%)
Dec 29, 2017 11.01 11.01 11.01 0 +0.45(+4.24%)
Dec 28, 2017 10.29 10.74 10.29 10.56 14,600 +0.19(+1.87%)
Dec 27, 2017 10.28 10.66 10.28 10.36 24,802 -0.21(-1.96%)
Dec 26, 2017 10.33 10.60 10.13 10.57 15,750 +0.33(+3.18%)
Dec 22, 2017 9.831 10.25 9.594 10.25 34,037 +0.31(+3.15%)
Dec 21, 2017 9.476 10.07 9.316 9.933 20,894 +0.49(+5.15%)
Dec 20, 2017 8.587 9.476 8.558 9.446 60,522 +0.86(+10.00%)
Dec 19, 2017 9.061 9.120 8.587 8.587 21,613 -0.47(-5.23%)
Dec 18, 2017 9.061 9.268 9.061 9.061 9,692 +0.09(+0.99%)
Dec 15, 2017 8.913 9.351 8.824 8.972 14,440 +0.12(+1.34%)
Dec 14, 2017 9.209 9.209 8.782 8.854 9,879 -0.33(-3.55%)
Dec 13, 2017 9.201 9.355 9.031 9.180 8,503 +0.03(+0.32%)
Dec 12, 2017 9.061 9.742 8.647 9.150 50,409 +0.03(+0.32%)
Dec 11, 2017 9.120 9.209 9.091 9.120 6,777 +0.00(+0.00%)
Dec 08, 2017 9.210 9.357 9.120 9.120 5,992 -0.12(-1.28%)
Dec 07, 2017 9.150 9.357 9.150 9.239 9,926 +0.12(+1.30%)
Dec 06, 2017 9.331 9.710 9.120 9.120 16,145 -0.29(-3.10%)
Dec 05, 2017 9.594 9.742 9.205 9.412 18,595 -0.21(-2.20%)
Dec 04, 2017 9.653 9.868 9.594 9.624 11,350 -0.12(-1.22%)
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.