Mesa Royalty Trust (NY: MTR )

5.942 +0.064 (+1.09%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.219 7.442 6.968 7.386 15,612 +0.06(+0.76%)
Mar 30, 2017 7.470 7.766 7.330 7.330 34,350 -0.11(-1.50%)
Mar 29, 2017 7.135 7.470 6.968 7.442 42,087 +0.37(+5.18%)
Mar 28, 2017 7.078 7.133 7.023 7.075 15,987 -0.00(-0.01%)
Mar 27, 2017 6.940 7.116 6.775 7.075 30,102 +0.33(+4.87%)
Mar 24, 2017 6.885 6.955 6.722 6.747 10,234 -0.14(-2.00%)
Mar 23, 2017 6.968 6.968 6.692 6.885 26,349 -0.19(-2.72%)
Mar 22, 2017 7.243 7.243 6.720 7.078 29,134 -0.11(-1.53%)
Mar 21, 2017 7.065 7.257 6.833 7.188 37,249 +0.25(+3.57%)
Mar 20, 2017 6.417 7.042 6.417 6.940 40,977 +0.52(+8.15%)
Mar 17, 2017 6.417 6.444 6.389 6.417 7,619 +0.00(+0.00%)
Mar 16, 2017 6.307 6.417 6.279 6.417 3,930 +0.19(+3.10%)
Mar 15, 2017 6.275 6.334 6.224 6.224 1,931 -0.08(-1.31%)
Mar 14, 2017 6.203 6.334 6.169 6.307 23,562 +0.13(+2.19%)
Mar 13, 2017 6.086 6.224 6.086 6.172 5,065 +0.00(+0.04%)
Mar 10, 2017 6.086 6.169 6.086 6.169 15,766 +0.08(+1.36%)
Mar 09, 2017 6.086 6.157 6.086 6.086 11,015 +0.00(+0.00%)
Mar 08, 2017 6.169 6.169 6.086 6.086 8,663 -0.09(-1.44%)
Mar 07, 2017 6.196 6.232 6.086 6.175 11,797 -0.02(-0.30%)
Mar 06, 2017 6.093 6.194 6.031 6.194 18,774 +0.16(+2.69%)
Mar 03, 2017 6.064 6.086 6.031 6.031 4,219 +0.06(+0.92%)
Mar 02, 2017 6.086 6.196 5.976 5.976 23,291 -0.07(-1.12%)
Mar 01, 2017 6.169 6.169 6.031 6.044 2,164 +0.10(+1.60%)
Feb 28, 2017 6.141 6.196 5.949 5.949 9,764 -0.17(-2.70%)
Feb 27, 2017 6.251 6.322 6.059 6.114 19,677 -0.08(-1.33%)
Feb 24, 2017 6.086 6.279 6.086 6.196 14,836 +0.06(+1.01%)
Feb 23, 2017 6.107 6.216 5.998 6.134 13,835 +0.08(+1.35%)
Feb 22, 2017 6.516 6.604 6.052 6.052 42,797 -0.57(-8.64%)
Feb 21, 2017 7.225 7.306 6.570 6.625 44,043 -0.63(-8.65%)
Feb 17, 2017 7.252 7.252 7.252 0 +0.02(+0.23%)
Feb 16, 2017 7.306 7.306 7.200 7.236 12,729 -0.02(-0.23%)
Feb 15, 2017 7.102 7.279 7.102 7.252 9,953 +0.00(+0.04%)
Feb 14, 2017 7.252 7.252 7.197 7.249 3,528 +0.08(+1.10%)
Feb 13, 2017 7.297 7.297 7.102 7.170 8,832 +0.11(+1.54%)
Feb 10, 2017 7.306 7.306 7.061 7.061 5,641 -0.11(-1.52%)
Feb 09, 2017 7.225 7.361 7.170 7.170 14,538 -0.08(-1.13%)
Feb 08, 2017 7.197 7.276 7.197 7.252 3,741 +0.05(+0.76%)
Feb 07, 2017 7.143 7.252 7.027 7.197 12,012 -0.05(-0.75%)
Feb 06, 2017 7.334 7.348 7.143 7.252 11,555 -0.11(-1.48%)
Feb 03, 2017 6.952 7.495 6.898 7.361 21,195 +0.41(+5.88%)
Feb 02, 2017 6.870 6.952 6.679 6.952 14,508 +0.05(+0.79%)
Feb 01, 2017 7.088 7.378 6.898 6.898 20,951 -0.22(-3.07%)
Jan 31, 2017 7.606 7.606 7.034 7.116 39,194 -0.41(-5.43%)
Jan 30, 2017 7.579 7.579 7.388 7.525 11,851 -0.05(-0.72%)
Jan 27, 2017 7.579 7.852 7.469 7.579 33,644 +0.00(+0.05%)
Jan 26, 2017 6.901 7.656 6.901 7.575 86,611 +0.86(+12.85%)
Jan 25, 2017 6.605 6.713 6.470 6.713 48,549 +0.24(+3.75%)
Jan 24, 2017 6.632 6.740 6.362 6.470 61,439 -0.05(-0.83%)
Jan 23, 2017 6.847 6.847 6.308 6.524 53,829 -0.05(-0.82%)
Jan 20, 2017 6.470 6.730 6.318 6.578 63,585 +0.05(+0.82%)
Jan 19, 2017 5.715 6.740 5.688 6.524 80,079 +1.05(+19.22%)
Jan 18, 2017 5.503 5.503 5.473 5.473 6,176 +0.06(+1.09%)
Jan 17, 2017 5.471 5.473 5.413 5.413 5,846 -0.11(-2.05%)
Jan 13, 2017 5.526 5.526 5.526 0 +0.13(+2.50%)
Jan 12, 2017 5.591 5.803 5.338 5.392 15,742 -0.13(-2.44%)
Jan 11, 2017 5.419 5.580 5.365 5.526 9,551 +0.08(+1.49%)
Jan 10, 2017 5.580 5.580 5.230 5.446 76,377 -0.16(-2.88%)
Jan 09, 2017 5.526 5.688 5.500 5.607 9,640 +0.06(+1.12%)
Jan 06, 2017 5.715 5.839 5.446 5.545 36,523 -0.17(-2.97%)
Jan 05, 2017 5.742 6.146 5.715 5.715 24,103 -0.08(-1.40%)
Jan 04, 2017 5.742 5.823 5.715 5.796 9,807 +0.00(+0.00%)
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.