Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.419 7.594 7.360 7.419 9,665 -0.09(-1.17%)
Jul 28, 2017 7.506 7.506 7.506 7.506 1,847 +0.20(+2.76%)
Jul 27, 2017 7.565 7.602 7.305 7.305 5,130 -0.16(-2.18%)
Jul 26, 2017 7.468 7.555 7.265 7.468 17,906 +0.06(+0.78%)
Jul 25, 2017 7.410 7.584 7.348 7.410 18,523 +0.14(+1.99%)
Jul 24, 2017 7.410 7.410 7.139 7.265 23,087 -0.06(-0.79%)
Jul 21, 2017 7.178 7.526 7.143 7.323 27,842 +0.32(+4.55%)
Jul 20, 2017 6.831 7.149 6.744 7.005 44,146 +0.26(+3.86%)
Jul 19, 2017 6.695 6.773 6.695 6.744 45,819 +0.06(+0.87%)
Jul 18, 2017 6.686 6.715 6.657 6.686 5,605 +0.03(+0.43%)
Jul 17, 2017 6.657 6.756 6.657 6.657 5,415 -0.06(-0.86%)
Jul 14, 2017 6.657 6.770 6.657 6.715 12,059 +0.03(+0.43%)
Jul 13, 2017 6.744 6.744 6.686 6.686 4,261 -0.09(-1.28%)
Jul 12, 2017 6.686 6.788 6.660 6.773 11,257 +0.06(+0.86%)
Jul 11, 2017 6.715 6.744 6.657 6.715 22,551 -0.05(-0.72%)
Jul 10, 2017 6.802 6.802 6.712 6.764 9,953 +0.05(+0.72%)
Jul 07, 2017 6.831 6.831 6.715 6.715 2,610 -0.12(-1.69%)
Jul 06, 2017 6.802 6.861 6.715 6.831 20,433 -0.03(-0.42%)
Jul 05, 2017 6.918 6.918 6.773 6.860 7,129 +0.06(+0.85%)
Jul 03, 2017 6.853 6.881 6.802 6.802 2,756 +0.03(+0.43%)
Jun 30, 2017 6.744 6.828 6.686 6.773 11,570 -0.06(-0.85%)
Jun 29, 2017 7.005 7.005 6.628 6.831 10,067 -0.04(-0.56%)
Jun 28, 2017 6.928 7.002 6.831 6.870 12,653 -0.08(-1.12%)
Jun 27, 2017 6.977 7.063 6.948 6.948 9,186 -0.06(-0.82%)
Jun 26, 2017 6.948 7.175 6.948 7.005 7,178 +0.12(+1.71%)
Jun 23, 2017 6.774 6.888 6.774 6.888 2,915 +0.08(+1.22%)
Jun 22, 2017 6.718 6.890 6.661 6.804 14,561 +0.09(+1.28%)
Jun 21, 2017 6.747 6.919 6.689 6.718 6,748 -0.11(-1.68%)
Jun 20, 2017 6.689 6.919 6.515 6.833 10,980 +0.14(+2.15%)
Jun 19, 2017 6.977 6.977 6.460 6.689 34,251 -0.23(-3.32%)
Jun 16, 2017 7.005 7.016 6.833 6.919 14,113 -0.09(-1.23%)
Jun 15, 2017 7.407 7.407 7.005 7.005 42,159 -0.46(-6.15%)
Jun 14, 2017 7.608 7.608 7.407 7.465 11,031 -0.06(-0.76%)
Jun 13, 2017 7.660 7.697 7.493 7.522 8,523 -0.17(-2.20%)
Jun 12, 2017 7.637 7.809 7.611 7.691 10,494 -0.06(-0.74%)
Jun 09, 2017 7.557 7.752 7.557 7.749 8,728 +0.21(+2.82%)
Jun 08, 2017 7.436 7.642 7.436 7.536 13,733 +0.04(+0.57%)
Jun 07, 2017 7.579 7.579 7.476 7.493 5,040 -0.03(-0.38%)
Jun 06, 2017 7.522 7.737 7.522 7.522 6,652 -0.06(-0.82%)
Jun 05, 2017 7.656 7.656 7.507 7.584 5,491 -0.14(-1.80%)
Jun 02, 2017 7.608 7.778 7.608 7.723 5,982 +0.26(+3.46%)
Jun 01, 2017 7.034 7.579 7.034 7.465 25,419 +0.37(+5.26%)
May 31, 2017 7.932 7.974 7.091 7.091 48,432 -1.00(-12.41%)
May 30, 2017 8.406 8.527 7.895 8.096 31,637 -0.43(-5.05%)
May 26, 2017 8.498 8.527 8.441 8.527 4,125 +0.15(+1.80%)
May 25, 2017 8.376 8.510 8.376 8.376 7,562 +0.00(+0.00%)
May 24, 2017 8.490 8.490 8.351 8.376 3,199 -0.06(-0.68%)
May 23, 2017 8.446 8.446 8.365 8.433 5,273 -0.09(-1.00%)
May 22, 2017 8.308 8.519 8.190 8.519 8,653 +0.12(+1.42%)
May 19, 2017 8.205 8.462 8.063 8.399 23,268 +0.19(+2.36%)
May 18, 2017 8.091 8.262 8.091 8.205 12,253 +0.06(+0.70%)
May 17, 2017 8.291 8.291 8.120 8.148 13,053 -0.14(-1.72%)
May 16, 2017 8.120 8.418 8.031 8.291 8,332 +0.03(+0.34%)
May 15, 2017 8.234 8.516 7.996 8.262 10,317 +0.06(+0.69%)
May 12, 2017 7.920 8.205 7.909 8.205 14,162 +0.46(+5.88%)
May 11, 2017 7.550 7.920 7.550 7.749 13,346 +0.20(+2.64%)
May 09, 2017 7.550 531 -0.27(-3.47%)
May 08, 2017 7.834 7.920 7.803 7.821 2,748 +0.01(+0.19%)
May 05, 2017 7.778 7.863 7.767 7.806 16,494 +0.01(+0.15%)
May 04, 2017 8.034 8.376 7.550 7.795 33,331 -0.33(-4.01%)
May 03, 2017 8.291 8.319 7.977 8.120 8,767 -0.11(-1.38%)
May 02, 2017 8.205 8.462 8.177 8.234 8,195 -0.06(-0.69%)
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.