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 (%)
May 31, 2018 9.388 9.503 9.388 9.451 6,996 +0.06(+0.66%)
May 30, 2018 9.298 9.388 9.298 9.388 24,270 +0.16(+1.70%)
May 29, 2018 9.385 9.385 9.200 9.231 10,863 -0.09(-0.99%)
May 25, 2018 9.324 9.324 9.324 0 +0.09(+0.97%)
May 24, 2018 9.255 9.293 9.231 9.234 1,792 +0.03(+0.37%)
May 23, 2018 9.326 9.395 9.200 9.200 3,422 -0.06(-0.63%)
May 22, 2018 9.262 9.262 9.200 9.259 11,801 +0.03(+0.30%)
May 21, 2018 9.262 9.376 9.231 9.231 8,500 -0.03(-0.33%)
May 18, 2018 9.324 9.324 9.200 9.262 10,541 -0.20(-2.16%)
May 17, 2018 9.416 9.487 9.416 9.467 2,634 +0.08(+0.90%)
May 16, 2018 9.385 9.447 9.382 9.382 7,514 -0.10(-1.06%)
May 15, 2018 9.385 9.483 9.385 9.483 1,284 +0.02(+0.22%)
May 14, 2018 9.385 9.463 9.385 9.463 8,680 +0.08(+0.82%)
May 11, 2018 9.385 9.509 9.385 9.385 3,477 -0.15(-1.62%)
May 10, 2018 9.494 9.540 9.404 9.540 3,161 +0.07(+0.78%)
May 09, 2018 9.416 9.509 9.416 9.466 6,521 +0.02(+0.20%)
May 08, 2018 9.571 9.571 9.416 9.447 1,405 -0.04(-0.43%)
May 07, 2018 9.571 9.571 9.488 9.488 1,593 +0.02(+0.22%)
May 04, 2018 9.416 9.552 9.416 9.467 3,996 -0.10(-1.09%)
May 03, 2018 9.416 9.571 9.416 9.571 18,564 +0.06(+0.65%)
May 02, 2018 9.509 9.509 9.509 9.509 821 +0.00(+0.00%)
May 01, 2018 9.385 9.571 9.385 9.509 4,228 +0.09(+0.98%)
Apr 30, 2018 9.632 9.663 9.416 9.416 9,752 -0.28(-2.87%)
Apr 27, 2018 9.587 9.725 9.587 9.694 900 +0.07(+0.73%)
Apr 26, 2018 9.685 9.685 9.504 9.624 14,966 +0.12(+1.29%)
Apr 25, 2018 9.501 9.624 9.454 9.501 6,412 -0.12(-1.27%)
Apr 24, 2018 9.287 9.654 9.287 9.624 7,055 +0.37(+3.97%)
Apr 23, 2018 9.225 9.317 9.225 9.256 10,752 +0.03(+0.33%)
Apr 20, 2018 9.624 9.777 9.225 9.225 26,486 -0.21(-2.27%)
Apr 19, 2018 9.440 9.440 9.351 9.440 12,161 +0.03(+0.33%)
Apr 18, 2018 9.490 9.513 9.368 9.409 27,077 -0.01(-0.15%)
Apr 17, 2018 9.532 9.532 9.360 9.424 14,119 -0.17(-1.77%)
Apr 16, 2018 9.593 9.654 9.547 9.593 8,047 +0.12(+1.29%)
Apr 13, 2018 9.440 9.563 9.409 9.471 8,054 +0.15(+1.61%)
Apr 12, 2018 9.228 9.471 9.228 9.320 6,827 +0.06(+0.70%)
Apr 11, 2018 9.179 9.256 9.164 9.256 9,334 +0.18(+2.03%)
Apr 10, 2018 9.041 9.256 9.041 9.072 14,197 +0.06(+0.68%)
Apr 09, 2018 9.011 9.187 8.977 9.011 5,435 +0.09(+1.03%)
Apr 06, 2018 8.888 8.950 8.888 8.919 1,336 -0.06(-0.68%)
Apr 05, 2018 8.888 9.041 8.888 8.980 10,308 +0.06(+0.69%)
Apr 04, 2018 8.984 8.984 8.858 8.919 4,174 +0.00(+0.00%)
Apr 03, 2018 9.133 9.195 8.796 8.919 30,547 -0.25(-2.68%)
Apr 02, 2018 9.195 9.195 9.133 9.164 17,295 -0.05(-0.54%)
Mar 29, 2018 9.214 9.214 9.214 0 -0.20(-2.08%)
Mar 28, 2018 9.256 9.409 9.256 9.409 8,293 +0.14(+1.50%)
Mar 27, 2018 9.231 9.307 9.216 9.271 3,008 -0.09(-0.94%)
Mar 26, 2018 9.429 9.488 9.216 9.359 17,346 +0.08(+0.88%)
Mar 23, 2018 9.155 9.398 9.155 9.277 19,961 +0.07(+0.81%)
Mar 22, 2018 9.155 9.228 9.155 9.203 3,016 -0.01(-0.14%)
Mar 21, 2018 9.246 9.246 9.186 9.216 4,640 +0.00(+0.00%)
Mar 20, 2018 9.307 9.307 9.110 9.216 4,522 -0.03(-0.33%)
Mar 19, 2018 9.246 9.246 9.033 9.246 4,168 +0.12(+1.33%)
Mar 16, 2018 9.155 9.179 9.125 9.125 2,773 +0.05(+0.52%)
Mar 15, 2018 9.197 9.210 9.077 9.077 7,852 -0.11(-1.18%)
Mar 14, 2018 9.338 9.338 9.186 9.186 3,450 -0.09(-0.98%)
Mar 13, 2018 9.292 9.338 9.277 9.277 5,327 +0.00(+0.04%)
Mar 12, 2018 9.459 9.459 9.216 9.273 14,863 -0.18(-1.93%)
Mar 09, 2018 9.033 9.456 8.979 9.456 8,824 +0.33(+3.63%)
Mar 08, 2018 9.003 9.246 9.003 9.125 4,500 +0.09(+1.01%)
Mar 07, 2018 9.033 14,364 +0.00(+0.00%)
Mar 06, 2018 9.064 9.125 9.000 9.033 17,842 -0.33(-3.57%)
Mar 05, 2018 9.027 9.368 9.027 9.368 5,801 +0.24(+2.67%)
Mar 02, 2018 9.216 9.277 9.033 9.125 16,877 +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.