Mesa Royalty Trust (NY: MTR )

4.609 USD -0.011 (-0.24%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.34 13.40 13.18 13.23 12,027 -0.14(-1.05%)
Oct 30, 2018 13.36 13.45 13.34 13.37 7,711 -0.08(-0.59%)
Oct 29, 2018 13.55 13.55 13.45 13.45 3,265 -0.01(-0.07%)
Oct 26, 2018 13.45 13.50 13.45 13.46 4,800 +0.01(+0.07%)
Oct 25, 2018 13.51 13.54 13.45 13.45 3,660 +0.00(+0.00%)
Oct 24, 2018 13.60 13.60 13.45 13.45 10,340 -0.15(-1.11%)
Oct 23, 2018 13.69 13.74 13.45 13.60 11,985 -0.37(-2.68%)
Oct 22, 2018 13.88 14.02 13.88 13.98 2,717 +0.12(+0.83%)
Oct 19, 2018 13.58 13.96 13.58 13.86 3,800 +0.34(+2.51%)
Oct 18, 2018 14.08 14.08 13.43 13.52 11,321 -0.56(-3.98%)
Oct 17, 2018 14.13 14.20 14.08 14.08 3,499 -0.02(-0.14%)
Oct 16, 2018 14.10 14.15 14.10 14.10 869 +0.05(+0.33%)
Oct 15, 2018 14.05 14.05 14.05 14.05 887 -0.08(-0.54%)
Oct 12, 2018 14.17 14.17 14.08 14.13 1,700 +0.11(+0.79%)
Oct 11, 2018 14.28 14.28 14.02 14.02 3,965 -0.28(-1.97%)
Oct 10, 2018 14.30 14.30 14.29 14.30 536 +0.00(+0.00%)
Oct 09, 2018 14.29 14.30 14.29 14.30 659 -0.12(-0.84%)
Oct 08, 2018 14.30 14.45 14.30 14.42 3,685 +0.01(+0.07%)
Oct 05, 2018 14.42 14.46 14.29 14.41 3,200 +0.09(+0.63%)
Oct 04, 2018 14.41 14.41 14.32 14.32 271 +0.04(+0.28%)
Oct 03, 2018 14.28 14.40 14.28 14.28 2,320 -0.03(-0.22%)
Oct 02, 2018 14.28 14.31 14.28 14.31 1,212 -0.01(-0.09%)
Oct 01, 2018 14.25 14.33 14.25 14.33 3,440 +0.02(+0.11%)
Sep 28, 2018 14.31 14.31 14.31 14.31 300 +0.05(+0.39%)
Sep 27, 2018 14.26 14.26 14.26 14.26 508 -0.13(-0.91%)
Sep 26, 2018 14.35 14.39 14.35 14.39 1,110 +0.04(+0.25%)
Sep 25, 2018 14.35 14.40 14.35 14.35 2,682 +0.00(+0.00%)
Sep 24, 2018 14.35 14.41 14.35 14.35 2,838 +0.00(+0.00%)
Sep 21, 2018 14.45 14.45 14.35 14.35 700 -0.10(-0.66%)
Sep 20, 2018 14.55 14.55 14.25 14.45 6,828 +0.20(+1.37%)
Sep 19, 2018 14.34 14.34 14.25 14.25 397 +0.00(+0.00%)
Sep 18, 2018 14.25 14.30 14.25 14.25 590 -0.05(-0.35%)
Sep 17, 2018 14.25 14.30 14.25 14.30 894 +0.05(+0.35%)
Sep 14, 2018 14.25 14.30 14.25 14.25 2,500 -0.07(-0.49%)
Sep 13, 2018 14.30 14.32 14.30 14.32 2,217 +0.00(+0.03%)
Sep 12, 2018 14.32 14.35 14.30 14.32 1,128 -0.06(-0.39%)
Sep 11, 2018 14.30 14.37 14.30 14.37 2,173 +0.02(+0.15%)
Sep 10, 2018 14.50 14.50 14.35 14.35 455 +0.10(+0.70%)
Sep 07, 2018 14.31 14.31 14.25 14.25 1,200 -0.05(-0.35%)
Sep 06, 2018 14.30 14.42 14.25 14.30 2,692 +0.05(+0.35%)
Sep 05, 2018 14.30 14.30 14.25 14.25 2,217 -0.05(-0.35%)
Sep 04, 2018 14.35 14.35 14.25 14.30 4,571 -0.15(-1.04%)
Aug 31, 2018 14.45 14.45 14.45 0 -0.16(-1.12%)
Aug 30, 2018 14.64 14.64 14.61 14.61 685 +0.01(+0.10%)
Aug 29, 2018 14.40 14.75 14.40 14.60 9,526 +0.11(+0.74%)
Aug 28, 2018 14.65 14.65 14.49 14.49 1,005 -0.16(-1.07%)
Aug 27, 2018 14.40 14.65 14.40 14.65 6,066 +0.09(+0.58%)
Aug 24, 2018 14.54 14.56 14.49 14.56 1,600 +0.04(+0.26%)
Aug 23, 2018 14.60 14.70 14.53 14.53 2,695 -0.12(-0.84%)
Aug 22, 2018 14.63 14.65 14.45 14.65 3,652 -0.05(-0.34%)
Aug 21, 2018 14.40 14.70 14.40 14.70 5,630 +0.32(+2.23%)
Aug 20, 2018 14.50 14.50 14.38 14.38 1,995 +0.01(+0.07%)
Aug 17, 2018 14.30 14.37 14.30 14.37 800 +0.17(+1.20%)
Aug 16, 2018 14.20 14.33 14.20 14.20 2,767 +0.00(+0.00%)
Aug 15, 2018 14.43 14.43 14.15 14.20 1,119 -0.25(-1.73%)
Aug 14, 2018 14.40 14.45 14.40 14.45 2,220 +0.21(+1.47%)
Aug 13, 2018 14.35 14.36 14.15 14.24 3,497 -0.11(-0.77%)
Aug 10, 2018 14.45 14.45 14.30 14.35 4,100 +0.12(+0.86%)
Aug 09, 2018 14.15 14.23 14.15 14.23 5,168 -0.02(-0.16%)
Aug 08, 2018 14.30 14.30 14.15 14.25 14,424 +0.05(+0.35%)
Aug 07, 2018 14.25 14.30 14.15 14.20 6,455 -0.10(-0.70%)
Aug 06, 2018 14.35 14.47 14.26 14.30 2,224 -0.05(-0.35%)
Aug 03, 2018 14.35 14.35 14.35 14.35 400 -0.15(-1.03%)
Aug 02, 2018 14.22 14.50 14.15 14.50 6,431 +0.20(+1.40%)
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.