Mesa Royalty Trust (NY: MTR )

5.030 USD -0.060 (-1.18%)
Official Closing Price Updated: 4:10 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.550 8.080 7.420 8.000 28,615 +0.76(+10.50%)
Jan 28, 2016 7.300 7.850 7.001 7.240 28,552 +0.25(+3.58%)
Jan 27, 2016 7.250 7.250 6.570 6.990 9,198 +0.16(+2.34%)
Jan 26, 2016 7.010 7.660 6.660 6.830 12,861 -0.23(-3.27%)
Jan 25, 2016 7.320 7.710 6.790 7.061 15,046 -0.13(-1.79%)
Jan 22, 2016 7.100 7.960 6.680 7.190 35,910 +0.33(+4.81%)
Jan 21, 2016 6.330 6.940 5.640 6.860 48,562 +0.06(+0.88%)
Jan 20, 2016 6.870 7.200 6.370 6.800 26,939 +0.14(+2.10%)
Jan 19, 2016 7.900 8.060 6.430 6.660 37,468 -0.98(-12.83%)
Jan 15, 2016 8.850 7.640 7.640 7.640 65,900 -0.73(-8.72%)
Jan 14, 2016 8.505 8.720 7.910 8.370 18,085 +0.29(+3.59%)
Jan 13, 2016 9.190 9.190 8.069 8.080 22,533 -0.62(-7.13%)
Jan 12, 2016 8.920 8.980 7.750 8.700 22,424 -0.47(-5.13%)
Jan 11, 2016 7.570 9.170 7.440 9.170 34,617 +1.44(+18.63%)
Jan 08, 2016 7.850 7.850 7.423 7.730 16,255 -0.09(-1.15%)
Jan 07, 2016 7.600 7.840 7.310 7.820 21,957 +0.23(+3.03%)
Jan 06, 2016 7.700 7.700 7.420 7.590 1,965 +0.00(+0.00%)
Jan 05, 2016 7.630 7.850 7.530 7.590 3,192 -0.29(-3.68%)
Jan 04, 2016 7.411 7.910 7.411 7.880 7,634 +0.38(+5.07%)
Dec 31, 2015 7.150 7.500 7.500 7.500 18,300 +0.52(+7.45%)
Dec 30, 2015 7.410 7.570 6.950 6.980 14,176 -0.63(-8.28%)
Dec 29, 2015 7.580 7.640 7.360 7.610 12,591 +0.18(+2.42%)
Dec 28, 2015 7.000 7.570 6.980 7.430 15,594 +0.42(+5.99%)
Dec 24, 2015 6.450 7.010 7.010 7.010 12,900 +0.68(+10.74%)
Dec 23, 2015 6.150 6.570 6.150 6.330 24,903 +0.30(+4.92%)
Dec 22, 2015 5.950 6.140 5.950 6.033 9,983 +0.06(+1.06%)
Dec 21, 2015 5.700 6.110 5.700 5.970 23,578 +0.27(+4.74%)
Dec 18, 2015 5.850 5.890 5.670 5.700 10,318 -0.14(-2.40%)
Dec 17, 2015 6.120 6.160 5.690 5.840 9,842 -0.28(-4.58%)
Dec 16, 2015 6.180 6.180 5.920 6.120 8,343 -0.04(-0.65%)
Dec 15, 2015 6.170 6.236 6.150 6.160 3,564 -0.07(-1.12%)
Dec 14, 2015 6.184 6.310 6.150 6.230 5,211 -0.04(-0.64%)
Dec 11, 2015 6.360 6.360 6.250 6.270 2,455 -0.09(-1.42%)
Dec 10, 2015 6.390 6.390 6.327 6.360 5,681 +0.20(+3.25%)
Dec 09, 2015 6.170 6.366 6.020 6.160 9,277 -0.11(-1.75%)
Dec 08, 2015 6.450 6.580 6.030 6.270 12,316 -0.40(-6.00%)
Dec 07, 2015 7.500 7.500 6.670 6.670 15,189 -0.89(-11.77%)
Dec 04, 2015 7.750 7.860 7.530 7.560 5,267 -0.12(-1.56%)
Dec 03, 2015 8.010 8.010 7.521 7.680 7,921 -0.40(-4.95%)
Dec 02, 2015 8.200 8.230 8.080 8.080 3,756 -0.12(-1.46%)
Dec 01, 2015 8.320 8.360 8.150 8.200 6,290 -0.20(-2.42%)
Nov 30, 2015 8.490 8.590 8.030 8.404 21,895 +0.01(+0.16%)
Nov 27, 2015 8.400 8.586 8.390 8.390 5,619 -0.08(-0.94%)
Nov 25, 2015 8.400 8.470 8.470 8.470 9,800 -0.08(-0.94%)
Nov 24, 2015 8.910 8.910 8.510 8.550 4,327 -0.22(-2.51%)
Nov 23, 2015 9.050 9.050 8.600 8.770 10,982 -0.33(-3.58%)
Nov 20, 2015 9.430 9.440 8.930 9.095 10,878 -0.54(-5.65%)
Nov 19, 2015 8.690 9.750 8.650 9.640 28,961 +0.99(+11.44%)
Nov 18, 2015 8.680 8.710 8.550 8.650 3,458 +0.05(+0.58%)
Nov 17, 2015 8.680 8.680 8.600 8.600 953 -0.04(-0.46%)
Nov 16, 2015 8.650 8.700 8.597 8.640 3,765 +0.10(+1.17%)
Nov 13, 2015 8.580 8.710 8.509 8.540 4,793 -0.11(-1.27%)
Nov 12, 2015 8.490 8.700 8.490 8.650 3,798 -0.02(-0.27%)
Nov 11, 2015 8.710 8.710 8.590 8.673 9,941 -0.04(-0.42%)
Nov 10, 2015 8.860 8.860 8.710 8.710 3,277 +0.15(+1.75%)
Nov 09, 2015 9.091 9.091 8.180 8.560 18,308 -0.48(-5.31%)
Nov 06, 2015 10.13 10.13 8.770 9.040 7,837 -1.16(-11.37%)
Nov 05, 2015 10.49 10.49 9.620 10.20 4,798 -0.12(-1.16%)
Nov 04, 2015 10.26 10.73 10.26 10.32 2,713 +0.20(+1.98%)
Nov 03, 2015 9.900 10.20 9.900 10.12 2,668 +0.07(+0.70%)
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.