Mesa Royalty Trust (NY: MTR )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.13 11.13 11.13 0 +0.45(+4.24%)
Dec 28, 2017 10.41 10.86 10.41 10.68 14,435 +0.20(+1.87%)
Dec 27, 2017 10.39 10.78 10.39 10.48 24,521 -0.21(-1.96%)
Dec 26, 2017 10.45 10.72 10.24 10.69 15,571 +0.33(+3.18%)
Dec 22, 2017 9.944 10.36 9.704 10.36 33,651 +0.32(+3.15%)
Dec 21, 2017 9.584 10.18 9.423 10.05 20,656 +0.49(+5.15%)
Dec 20, 2017 8.686 9.584 8.656 9.555 59,835 +0.87(+10.00%)
Dec 19, 2017 9.165 9.225 8.686 8.686 21,367 -0.48(-5.23%)
Dec 18, 2017 9.165 9.375 9.165 9.165 9,582 +0.09(+0.99%)
Dec 15, 2017 9.015 9.459 8.926 9.075 14,276 +0.12(+1.34%)
Dec 14, 2017 9.315 9.315 8.883 8.956 9,767 -0.33(-3.55%)
Dec 13, 2017 9.307 9.463 9.135 9.285 8,406 +0.03(+0.32%)
Dec 12, 2017 9.165 9.854 8.746 9.255 49,837 +0.03(+0.32%)
Dec 11, 2017 9.225 9.315 9.195 9.225 6,700 +0.00(+0.00%)
Dec 08, 2017 9.316 9.465 9.225 9.225 5,924 -0.12(-1.28%)
Dec 07, 2017 9.255 9.465 9.255 9.345 9,814 +0.12(+1.30%)
Dec 06, 2017 9.438 9.821 9.225 9.225 15,962 -0.30(-3.10%)
Dec 05, 2017 9.704 9.854 9.311 9.520 18,384 -0.21(-2.20%)
Dec 04, 2017 9.764 9.981 9.704 9.734 11,221 -0.12(-1.22%)
Dec 01, 2017 10.34 10.34 9.587 9.854 20,065 -0.57(-5.46%)
Nov 30, 2017 10.26 10.42 10.20 10.42 17,546 +0.24(+2.35%)
Nov 29, 2017 10.48 10.48 10.12 10.18 17,172 -0.33(-3.18%)
Nov 28, 2017 10.67 10.67 10.40 10.52 20,607 +0.09(+0.85%)
Nov 27, 2017 10.55 10.55 10.37 10.43 14,837 -0.10(-0.99%)
Nov 24, 2017 10.22 10.70 10.22 10.53 31,544 +0.34(+3.35%)
Nov 22, 2017 10.28 10.28 9.864 10.19 14,744 -0.09(-0.87%)
Nov 21, 2017 10.15 10.46 10.15 10.28 35,482 +0.12(+1.17%)
Nov 20, 2017 9.508 10.28 9.508 10.16 49,030 +0.65(+6.88%)
Nov 17, 2017 9.538 9.573 9.300 9.508 7,150 -0.15(-1.51%)
Nov 16, 2017 9.351 9.656 9.351 9.653 3,114 +0.35(+3.77%)
Nov 15, 2017 9.240 9.419 9.218 9.303 7,387 -0.32(-3.36%)
Nov 14, 2017 9.508 9.637 9.508 9.627 10,155 +0.21(+2.21%)
Nov 13, 2017 9.448 9.448 9.389 9.419 1,378 -0.03(-0.31%)
Nov 10, 2017 9.125 9.508 9.125 9.448 5,603 +0.06(+0.63%)
Nov 09, 2017 9.204 9.389 9.151 9.389 9,464 -0.11(-1.11%)
Nov 08, 2017 9.300 9.656 9.062 9.494 19,283 +0.31(+3.41%)
Nov 07, 2017 9.110 9.181 9.047 9.181 5,448 +0.12(+1.31%)
Nov 06, 2017 8.616 9.151 8.612 9.062 21,806 +0.33(+3.74%)
Nov 03, 2017 8.973 8.973 8.646 8.735 16,587 -0.39(-4.32%)
Nov 02, 2017 9.257 9.257 8.943 9.130 13,881 -0.11(-1.20%)
Nov 01, 2017 9.151 9.300 9.060 9.240 16,279 +0.30(+3.32%)
Oct 31, 2017 9.181 9.311 8.943 8.943 7,077 -0.06(-0.66%)
Oct 30, 2017 9.181 9.448 8.884 9.003 8,436 -0.09(-0.98%)
Oct 27, 2017 8.856 9.126 8.826 9.092 16,592 +0.30(+3.36%)
Oct 26, 2017 8.885 8.915 8.755 8.797 10,701 -0.07(-0.84%)
Oct 25, 2017 9.210 9.299 8.768 8.871 17,519 -0.19(-2.11%)
Oct 24, 2017 9.328 9.328 9.062 9.062 3,946 -0.30(-3.15%)
Oct 23, 2017 8.859 9.446 8.859 9.358 15,535 +0.20(+2.14%)
Oct 20, 2017 9.062 9.162 8.443 9.162 40,993 +0.01(+0.11%)
Oct 19, 2017 9.151 9.296 9.121 9.151 6,643 +0.03(+0.32%)
Oct 18, 2017 9.210 9.278 9.033 9.121 10,357 -0.15(-1.59%)
Oct 17, 2017 9.240 9.328 9.051 9.269 6,768 +0.03(+0.32%)
Oct 16, 2017 9.248 9.387 9.136 9.240 13,237 +0.01(+0.13%)
Oct 13, 2017 9.295 9.341 9.210 9.228 3,358 -0.10(-1.08%)
Oct 12, 2017 9.240 9.358 9.240 9.328 6,238 +0.08(+0.89%)
Oct 11, 2017 9.440 9.440 9.210 9.246 9,995 -0.11(-1.20%)
Oct 10, 2017 9.358 9.417 9.306 9.358 3,916 -0.06(-0.63%)
Oct 09, 2017 9.420 9.465 9.181 9.417 29,013 -0.03(-0.31%)
Oct 06, 2017 9.476 9.476 9.431 9.446 5,523 -0.09(-0.93%)
Oct 05, 2017 9.594 9.812 9.476 9.535 20,113 -0.06(-0.62%)
Oct 04, 2017 9.535 9.632 9.151 9.594 16,892 +0.15(+1.56%)
Oct 03, 2017 9.978 10.04 9.446 9.446 57,326 -0.68(-6.71%)
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.