Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.454 5.454 4.888 4.889 17,457 -0.58(-10.53%)
Sep 29, 2015 5.826 5.826 5.464 5.464 20,083 -0.19(-3.33%)
Sep 28, 2015 5.657 5.846 5.652 5.652 3,616 -0.13(-2.25%)
Sep 25, 2015 5.866 5.940 5.669 5.782 11,013 +0.11(+1.91%)
Sep 24, 2015 5.866 6.157 5.538 5.674 152,340 -0.03(-0.46%)
Sep 23, 2015 5.698 5.735 5.698 5.700 3,688 -0.02(-0.32%)
Sep 22, 2015 5.767 5.905 5.496 5.718 95,378 -0.05(-0.85%)
Sep 21, 2015 5.762 5.767 5.615 5.767 3,235 -0.00(-0.09%)
Sep 18, 2015 5.915 6.004 5.571 5.772 24,710 -0.14(-2.42%)
Sep 17, 2015 5.871 5.915 5.575 5.915 47,762 +0.11(+1.87%)
Sep 16, 2015 5.793 5.859 5.792 5.807 6,369 -0.11(-1.92%)
Sep 14, 2015 5.827 6.019 5.827 5.920 190 -0.03(-0.48%)
Sep 11, 2015 5.979 5.979 5.949 5.949 996 -0.03(-0.51%)
Sep 10, 2015 6.051 6.162 5.945 5.979 3,613 +0.03(+0.58%)
Sep 09, 2015 5.871 5.994 5.871 5.945 7,576 -0.16(-2.55%)
Sep 08, 2015 6.191 6.255 6.014 6.100 36,633 -0.21(-3.32%)
Sep 04, 2015 6.093 6.310 6.310 6.310 5,274 -0.00(-0.08%)
Sep 03, 2015 5.989 6.320 5.915 6.315 9,889 +0.40(+6.84%)
Sep 02, 2015 5.915 6.048 5.792 5.910 41,960 -0.03(-0.50%)
Sep 01, 2015 5.762 6.068 5.762 5.940 28,640 +0.03(+0.50%)
Aug 31, 2015 5.762 6.156 5.698 5.910 16,529 +0.01(+0.15%)
Aug 28, 2015 5.723 6.112 5.620 5.901 46,169 +0.30(+5.38%)
Aug 27, 2015 5.171 5.693 4.885 5.600 62,871 +0.33(+6.24%)
Aug 26, 2015 5.124 5.271 4.849 5.271 49,074 +0.32(+6.54%)
Aug 25, 2015 4.413 4.952 4.413 4.947 44,265 +0.71(+16.65%)
Aug 24, 2015 4.403 4.457 3.628 4.241 26,439 -0.44(-9.42%)
Aug 21, 2015 4.609 4.683 4.511 4.683 32,970 -0.25(-4.98%)
Aug 20, 2015 5.242 5.242 4.908 4.928 27,429 -0.15(-2.90%)
Aug 19, 2015 5.428 5.428 5.001 5.075 69,238 -0.43(-7.75%)
Aug 18, 2015 5.742 5.742 5.443 5.501 12,903 -0.24(-4.18%)
Aug 17, 2015 5.825 5.913 5.742 5.742 24,845 -0.16(-2.66%)
Aug 14, 2015 5.889 5.899 5.889 5.899 1,654 -0.07(-1.15%)
Aug 13, 2015 5.884 6.011 5.884 5.967 11,276 +0.05(+0.91%)
Aug 12, 2015 5.840 5.928 5.825 5.913 12,918 -0.01(-0.17%)
Aug 11, 2015 5.796 5.923 5.796 5.923 16,886 +0.10(+1.68%)
Aug 10, 2015 5.879 5.884 5.825 5.825 11,882 -0.01(-0.17%)
Aug 07, 2015 5.850 5.850 5.787 5.835 6,903 +0.01(+0.17%)
Aug 06, 2015 5.815 5.894 5.791 5.825 16,215 -0.08(-1.33%)
Aug 05, 2015 5.894 6.021 5.894 5.903 7,843 -0.03(-0.58%)
Aug 04, 2015 6.085 6.085 5.938 5.938 16,791 -0.11(-1.78%)
Aug 03, 2015 6.065 6.104 6.046 6.046 6,693 -0.05(-0.88%)
Jul 31, 2015 6.100 6.149 6.100 6.100 28,575 -0.02(-0.32%)
Jul 30, 2015 6.124 6.203 6.080 6.119 14,943 +0.08(+1.38%)
Jul 29, 2015 5.972 6.158 5.972 6.036 7,956 -0.16(-2.51%)
Jul 28, 2015 5.938 6.216 5.938 6.192 16,487 +0.26(+4.39%)
Jul 27, 2015 5.885 6.075 5.885 5.931 15,645 +0.03(+0.54%)
Jul 24, 2015 5.977 5.977 5.873 5.899 9,298 -0.17(-2.81%)
Jul 23, 2015 6.041 6.197 5.909 6.070 29,040 +0.17(+2.81%)
Jul 22, 2015 5.865 6.177 5.865 5.904 47,454 +0.02(+0.41%)
Jul 21, 2015 6.109 6.123 5.875 5.880 50,040 -0.23(-3.83%)
Jul 20, 2015 6.138 6.241 6.114 6.114 7,062 -0.09(-1.42%)
Jul 17, 2015 6.104 6.241 6.104 6.202 23,824 +0.03(+0.55%)
Jul 16, 2015 6.051 6.236 6.051 6.168 29,966 +0.11(+1.85%)
Jul 15, 2015 6.280 6.280 6.051 6.055 28,876 -0.13(-2.13%)
Jul 14, 2015 6.192 6.338 6.051 6.187 18,153 -0.06(-0.94%)
Jul 13, 2015 6.265 6.329 6.152 6.246 19,258 -0.06(-1.01%)
Jul 10, 2015 6.392 6.392 6.304 6.309 11,773 -0.03(-0.46%)
Jul 09, 2015 6.260 6.392 6.260 6.338 21,143 +0.13(+2.12%)
Jul 08, 2015 6.343 6.343 6.055 6.207 18,194 +0.00(+0.00%)
Jul 07, 2015 6.173 6.280 6.104 6.207 42,697 -0.13(-2.11%)
Jul 06, 2015 6.626 6.636 6.307 6.340 33,497 -0.42(-6.25%)
Jul 02, 2015 6.719 6.763 6.763 6.763 14,140 -0.06(-0.86%)
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.