Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 5.769 5.931 5.742 5.796 26,281 -0.08(-1.38%)
Dec 30, 2016 5.877 5.877 5.877 0 +0.16(+2.83%)
Dec 29, 2016 5.688 5.742 5.688 5.715 12,493 +0.00(+0.00%)
Dec 28, 2016 5.769 5.796 5.580 5.715 25,268 -0.10(-1.79%)
Dec 27, 2016 6.220 6.406 5.739 5.819 57,052 -0.45(-7.23%)
Dec 23, 2016 6.273 6.273 6.273 0 +0.09(+1.47%)
Dec 22, 2016 6.006 6.246 6.006 6.182 12,221 +0.10(+1.58%)
Dec 21, 2016 5.979 6.155 5.977 6.086 45,315 +0.19(+3.17%)
Dec 20, 2016 6.269 6.380 5.873 5.899 28,965 -0.40(-6.36%)
Dec 19, 2016 6.033 6.406 5.793 6.300 41,614 +0.24(+3.96%)
Dec 16, 2016 5.819 6.086 5.739 6.059 8,985 +0.29(+5.09%)
Dec 15, 2016 5.819 5.828 5.739 5.766 3,585 -0.24(-4.00%)
Dec 14, 2016 5.979 6.033 5.979 6.006 1,556 +0.03(+0.45%)
Dec 13, 2016 6.033 6.046 5.926 5.979 7,925 -0.02(-0.36%)
Dec 12, 2016 5.957 6.075 5.873 6.001 13,568 +0.20(+3.49%)
Dec 09, 2016 5.739 6.006 5.739 5.798 33,367 +0.06(+1.03%)
Dec 08, 2016 5.606 5.742 5.606 5.739 27,862 +0.01(+0.14%)
Dec 07, 2016 5.472 5.739 5.472 5.731 23,106 +0.25(+4.57%)
Dec 06, 2016 5.499 5.499 5.472 5.480 3,023 +0.01(+0.15%)
Dec 05, 2016 5.472 5.579 5.472 5.472 23,308 -0.13(-2.33%)
Dec 02, 2016 5.606 5.606 5.583 5.603 1,084 +0.02(+0.38%)
Dec 01, 2016 5.539 5.659 5.539 5.582 6,342 -0.20(-3.46%)
Nov 30, 2016 5.606 5.782 5.446 5.782 10,167 +0.33(+6.12%)
Nov 29, 2016 5.392 5.534 5.392 5.448 3,749 -0.15(-2.76%)
Nov 23, 2016 5.603 211 +0.13(+2.44%)
Nov 22, 2016 5.367 5.526 5.367 5.470 4,360 +0.02(+0.43%)
Nov 21, 2016 5.605 5.605 5.288 5.446 21,572 -0.08(-1.44%)
Nov 18, 2016 5.455 5.542 5.367 5.526 5,047 +0.19(+3.47%)
Nov 17, 2016 5.171 5.463 5.171 5.341 8,192 +0.19(+3.68%)
Nov 16, 2016 5.055 5.151 5.054 5.151 2,055 +0.21(+4.19%)
Nov 15, 2016 4.733 4.944 4.733 4.944 12,171 +0.19(+3.89%)
Nov 14, 2016 4.812 4.812 4.759 4.759 20,168 -0.03(-0.55%)
Nov 11, 2016 4.759 4.838 4.759 4.786 2,575 +0.00(+0.00%)
Nov 10, 2016 4.944 4.971 4.746 4.786 66,370 -0.03(-0.55%)
Nov 09, 2016 4.706 4.891 4.706 4.812 3,341 +0.04(+0.83%)
Nov 08, 2016 5.069 5.069 4.759 4.772 10,616 -0.25(-5.00%)
Nov 07, 2016 5.023 5.023 5.023 5.023 1,163 -0.05(-1.04%)
Nov 04, 2016 5.209 5.235 4.997 5.076 3,027 +0.21(+4.35%)
Nov 03, 2016 5.182 5.209 4.865 4.865 9,801 -0.29(-5.64%)
Nov 02, 2016 5.288 5.526 4.838 5.156 148,109 -0.08(-1.52%)
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.