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 (%)
Jun 30, 2017 6.667 6.750 6.610 6.696 11,703 -0.06(-0.85%)
Jun 29, 2017 6.925 6.925 6.553 6.753 10,183 -0.04(-0.56%)
Jun 28, 2017 6.849 6.922 6.753 6.792 12,799 -0.08(-1.13%)
Jun 27, 2017 6.897 6.982 6.869 6.869 9,292 -0.06(-0.82%)
Jun 26, 2017 6.869 7.093 6.869 6.926 7,261 +0.12(+1.71%)
Jun 23, 2017 6.697 6.809 6.697 6.809 2,948 +0.08(+1.22%)
Jun 22, 2017 6.642 6.812 6.586 6.727 14,728 +0.09(+1.28%)
Jun 21, 2017 6.670 6.840 6.613 6.642 6,826 -0.11(-1.68%)
Jun 20, 2017 6.613 6.840 6.441 6.755 11,106 +0.14(+2.15%)
Jun 19, 2017 6.897 6.897 6.386 6.613 34,644 -0.23(-3.32%)
Jun 16, 2017 6.926 6.936 6.755 6.840 14,275 -0.09(-1.23%)
Jun 15, 2017 7.323 7.323 6.926 6.926 42,644 -0.45(-6.15%)
Jun 14, 2017 7.522 7.522 7.323 7.380 11,157 -0.06(-0.76%)
Jun 13, 2017 7.573 7.609 7.408 7.437 8,621 -0.17(-2.20%)
Jun 12, 2017 7.550 7.720 7.525 7.604 10,615 -0.06(-0.74%)
Jun 09, 2017 7.471 7.664 7.471 7.661 8,829 +0.21(+2.82%)
Jun 08, 2017 7.351 7.555 7.351 7.451 13,891 +0.04(+0.57%)
Jun 07, 2017 7.493 7.493 7.391 7.408 5,097 -0.03(-0.38%)
Jun 06, 2017 7.437 7.649 7.437 7.437 6,729 -0.06(-0.82%)
Jun 05, 2017 7.569 7.569 7.422 7.498 5,554 -0.14(-1.80%)
Jun 02, 2017 7.522 7.689 7.522 7.635 6,051 +0.26(+3.46%)
Jun 01, 2017 6.954 7.493 6.954 7.380 25,711 +0.37(+5.26%)
May 31, 2017 7.842 7.883 7.011 7.011 48,989 -0.99(-12.41%)
May 30, 2017 8.311 8.430 7.806 8.004 32,000 -0.43(-5.05%)
May 26, 2017 8.402 8.430 8.345 8.430 4,173 +0.15(+1.80%)
May 25, 2017 8.281 8.414 8.281 8.281 7,648 +0.00(+0.00%)
May 24, 2017 8.394 8.394 8.256 8.281 3,236 -0.06(-0.68%)
May 23, 2017 8.351 8.351 8.270 8.338 5,334 -0.08(-1.00%)
May 22, 2017 8.214 8.422 8.097 8.422 8,753 +0.12(+1.42%)
May 19, 2017 8.112 8.366 7.971 8.304 23,536 +0.19(+2.36%)
May 18, 2017 8.000 8.169 8.000 8.112 12,393 +0.06(+0.70%)
May 17, 2017 8.197 8.197 8.028 8.056 13,203 -0.14(-1.72%)
May 16, 2017 8.028 8.323 7.940 8.197 8,428 +0.03(+0.34%)
May 15, 2017 8.140 8.419 7.905 8.169 10,435 +0.06(+0.69%)
May 12, 2017 7.831 8.112 7.819 8.112 14,325 +0.45(+5.88%)
May 11, 2017 7.464 7.831 7.464 7.662 13,499 +0.20(+2.64%)
May 09, 2017 7.464 537 -0.27(-3.47%)
May 08, 2017 7.745 7.831 7.714 7.732 2,779 +0.01(+0.19%)
May 05, 2017 7.690 7.774 7.679 7.718 16,684 +0.01(+0.15%)
May 04, 2017 7.943 8.281 7.464 7.706 33,714 -0.32(-4.01%)
May 03, 2017 8.197 8.225 7.887 8.028 8,868 -0.11(-1.38%)
May 02, 2017 8.112 8.366 8.084 8.140 8,289 -0.06(-0.69%)
May 01, 2017 8.309 8.583 8.031 8.197 16,904 -0.06(-0.68%)
Apr 28, 2017 8.338 8.450 8.169 8.253 7,874 -0.14(-1.68%)
Apr 27, 2017 8.422 8.563 8.112 8.394 12,860 -0.08(-1.00%)
Apr 26, 2017 8.732 8.760 8.577 8.478 35,257 -0.38(-4.34%)
Apr 25, 2017 8.389 9.309 8.361 8.863 43,300 +0.50(+6.00%)
Apr 24, 2017 8.668 8.863 8.361 8.361 24,114 -0.39(-4.46%)
Apr 21, 2017 8.417 9.142 8.417 8.752 53,983 +0.22(+2.61%)
Apr 20, 2017 8.389 8.891 8.389 8.529 35,204 +0.17(+2.00%)
Apr 19, 2017 8.055 8.389 7.999 8.361 41,452 +0.45(+5.63%)
Apr 18, 2017 7.497 8.080 7.497 7.916 44,609 +0.20(+2.53%)
Apr 17, 2017 7.470 7.748 7.386 7.720 20,309 +0.08(+1.09%)
Apr 13, 2017 7.720 7.720 7.372 7.637 12,846 -0.03(-0.36%)
Apr 12, 2017 7.637 7.693 7.609 7.665 10,144 +0.06(+0.73%)
Apr 11, 2017 7.804 7.804 7.358 7.609 52,370 -0.11(-1.48%)
Apr 10, 2017 7.804 7.916 7.692 7.723 19,823 -0.03(-0.32%)
Apr 07, 2017 7.358 7.748 7.358 7.748 14,279 +0.11(+1.46%)
Apr 06, 2017 7.581 7.637 7.424 7.637 10,246 +0.14(+1.86%)
Apr 05, 2017 7.525 7.756 7.487 7.497 14,591 -0.08(-1.10%)
Apr 04, 2017 7.528 7.776 6.971 7.581 51,878 +0.20(+2.64%)
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.