Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.637 4.637 4.517 4.569 8,048 -0.10(-2.22%)
Aug 30, 2016 4.741 4.789 4.621 4.673 18,817 -0.03(-0.66%)
Aug 29, 2016 4.829 4.829 4.704 4.704 44,737 +0.04(+0.90%)
Aug 26, 2016 4.564 4.838 4.564 4.662 54,360 +0.06(+1.35%)
Aug 25, 2016 4.623 4.623 4.574 4.600 1,257 -0.04(-0.78%)
Aug 24, 2016 4.755 4.755 4.559 4.636 6,937 +0.05(+1.01%)
Aug 23, 2016 4.533 4.683 4.533 4.590 10,996 +0.06(+1.25%)
Aug 22, 2016 4.781 4.781 4.533 4.533 9,203 -0.18(-3.84%)
Aug 19, 2016 4.802 4.899 4.652 4.714 6,227 -0.08(-1.62%)
Aug 18, 2016 4.783 4.835 4.783 4.792 5,006 +0.04(+0.76%)
Aug 17, 2016 4.885 5.011 4.383 4.755 24,926 -0.19(-3.87%)
Aug 16, 2016 5.024 5.246 4.947 4.947 58,682 -0.08(-1.54%)
Aug 12, 2016 5.272 5.272 5.009 5.024 681 -0.05(-1.02%)
Aug 11, 2016 5.014 5.185 5.014 5.076 5,128 +0.06(+1.24%)
Aug 10, 2016 5.034 5.034 5.014 5.014 1,267 -0.09(-1.82%)
Aug 09, 2016 4.928 5.107 4.782 5.107 27,820 -0.09(-1.69%)
Aug 08, 2016 4.833 5.195 4.528 5.195 86,123 +0.45(+9.48%)
Aug 05, 2016 4.642 4.905 4.579 4.745 66,111 +0.25(+5.64%)
Aug 03, 2016 4.761 4.761 4.368 4.492 296 -0.09(-1.92%)
Aug 02, 2016 4.693 4.833 4.523 4.580 22,099 -0.10(-2.10%)
Aug 01, 2016 4.952 4.972 4.616 4.678 67,622 -0.24(-4.84%)
Jul 29, 2016 4.957 4.998 4.900 4.916 16,191 -0.10(-1.96%)
Jul 28, 2016 5.065 5.159 5.009 5.014 8,319 -0.01(-0.21%)
Jul 27, 2016 5.065 5.164 5.019 5.024 14,562 -0.01(-0.16%)
Jul 26, 2016 5.033 5.207 5.032 5.032 6,735 -0.00(-0.00%)
Jul 25, 2016 5.084 5.186 5.015 5.032 8,219 -0.14(-2.68%)
Jul 22, 2016 5.214 5.214 5.153 5.171 1,365 -0.01(-0.19%)
Jul 21, 2016 5.068 5.181 5.068 5.181 3,701 +0.14(+2.85%)
Jul 20, 2016 5.310 5.346 5.038 5.038 12,373 +0.04(+0.72%)
Jul 19, 2016 5.120 5.120 4.996 5.002 7,030 +0.02(+0.41%)
Jul 18, 2016 5.022 5.022 4.935 4.981 5,292 -0.03(-0.51%)
Jul 15, 2016 5.130 5.130 4.966 5.007 10,835 -0.06(-1.22%)
Jul 14, 2016 5.207 5.315 5.017 5.068 11,355 -0.29(-5.46%)
Jul 13, 2016 5.346 5.659 5.181 5.361 37,858 +0.08(+1.55%)
Jul 12, 2016 5.263 5.376 5.010 5.279 15,804 +0.25(+5.01%)
Jul 11, 2016 5.310 5.517 4.969 5.027 16,784 -0.33(-6.23%)
Jul 08, 2016 5.238 5.135 5.135 5.361 26,110 +0.23(+4.40%)
Jul 07, 2016 5.366 5.475 5.084 5.135 20,457 -0.25(-4.67%)
Jul 06, 2016 5.263 5.392 5.263 5.387 4,453 +0.28(+5.53%)
Jul 05, 2016 5.412 5.489 4.997 5.104 18,235 -0.37(-6.84%)
Jul 01, 2016 5.643 5.479 5.479 5.479 3,894 -0.08(-1.48%)
Jun 30, 2016 5.582 5.669 5.263 5.561 35,909 +0.14(+2.56%)
Jun 29, 2016 5.700 5.726 5.382 5.423 17,925 -0.21(-3.70%)
Jun 28, 2016 5.279 5.741 5.279 5.631 31,997 +0.51(+10.05%)
Jun 27, 2016 5.209 5.337 5.040 5.117 19,895 +0.09(+1.83%)
Jun 24, 2016 4.989 5.204 4.738 5.024 34,305 +0.04(+0.72%)
Jun 23, 2016 5.270 5.385 4.856 4.989 21,766 +0.11(+2.31%)
Jun 22, 2016 5.112 5.112 4.808 4.876 4,798 -0.26(-5.03%)
Jun 21, 2016 5.321 5.511 5.110 5.134 8,376 -0.05(-0.94%)
Jun 20, 2016 4.584 5.266 4.584 5.183 12,377 +0.58(+12.56%)
Jun 17, 2016 4.313 4.738 4.293 4.605 49,399 +0.30(+6.89%)
Jun 16, 2016 4.252 4.400 4.211 4.308 17,540 +0.10(+2.43%)
Jun 15, 2016 4.303 4.492 4.124 4.206 19,989 -0.03(-0.60%)
Jun 14, 2016 4.364 4.364 4.226 4.231 2,341 -0.17(-3.95%)
Jun 13, 2016 4.595 4.595 4.196 4.405 30,557 -0.11(-2.49%)
Jun 10, 2016 4.687 4.687 4.518 4.518 1,841 -0.19(-4.02%)
Jun 09, 2016 4.748 4.776 4.661 4.707 8,575 +0.02(+0.33%)
Jun 08, 2016 4.702 5.035 4.625 4.692 46,006 +0.10(+2.23%)
Jun 07, 2016 4.170 4.641 4.170 4.590 34,198 +0.47(+11.43%)
Jun 06, 2016 5.198 5.720 3.970 4.119 12,340 +0.06(+1.39%)
Jun 03, 2016 4.011 4.093 3.919 4.063 29,474 +0.19(+4.96%)
Jun 02, 2016 3.848 3.978 3.848 3.871 1,198 +0.02(+0.60%)
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.