Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 9.125 9.186 8.821 9.125 19,677 -0.15(-1.64%)
Feb 28, 2018 9.246 9.277 9.125 9.277 3,368 -0.18(-1.93%)
Feb 27, 2018 9.459 9.470 9.155 9.459 6,337 +0.04(+0.40%)
Feb 26, 2018 9.512 9.512 9.361 9.422 7,982 -0.15(-1.56%)
Feb 23, 2018 9.401 9.841 9.331 9.571 10,247 +0.24(+2.58%)
Feb 22, 2018 9.491 9.491 9.331 9.331 2,609 +0.21(+2.32%)
Feb 21, 2018 9.271 9.271 9.120 9.120 4,256 -0.12(-1.31%)
Feb 20, 2018 9.029 9.361 9.029 9.240 3,737 +0.21(+2.34%)
Feb 16, 2018 9.029 9.029 9.029 0 -0.03(-0.33%)
Feb 15, 2018 9.422 9.422 9.059 9.059 12,578 -0.36(-3.80%)
Feb 14, 2018 9.512 9.795 9.180 9.417 6,886 +0.27(+2.92%)
Feb 13, 2018 9.120 9.434 8.969 9.150 7,704 +0.03(+0.33%)
Feb 12, 2018 9.542 9.603 8.821 9.120 23,372 -0.21(-2.27%)
Feb 09, 2018 9.391 9.391 9.089 9.331 14,282 +0.36(+4.04%)
Feb 08, 2018 9.693 9.844 8.969 8.969 18,862 -0.66(-6.90%)
Feb 07, 2018 9.482 9.811 9.482 9.633 11,729 +0.18(+1.92%)
Feb 06, 2018 8.969 9.452 8.969 9.452 33,663 +0.42(+4.68%)
Feb 05, 2018 9.271 9.271 9.029 9.029 39,096 -0.37(-3.98%)
Feb 02, 2018 9.391 9.497 9.210 9.403 14,625 -0.06(-0.67%)
Feb 01, 2018 9.391 9.603 9.391 9.467 24,079 +0.05(+0.48%)
Jan 31, 2018 10.51 10.51 9.180 9.422 104,242 -1.41(-13.00%)
Jan 30, 2018 11.44 11.44 10.60 10.83 21,117 -0.65(-5.64%)
Jan 29, 2018 11.48 11.54 11.39 11.48 5,985 +0.08(+0.74%)
Jan 26, 2018 11.45 11.57 11.39 11.39 4,245 -0.05(-0.47%)
Jan 25, 2018 11.71 11.75 11.41 11.45 4,647 -0.24(-2.05%)
Jan 24, 2018 11.51 11.81 11.36 11.69 13,399 +0.15(+1.30%)
Jan 23, 2018 11.21 11.54 11.21 11.54 21,070 +0.30(+2.67%)
Jan 22, 2018 10.97 11.33 10.97 11.24 8,807 +0.33(+3.02%)
Jan 19, 2018 10.88 11.09 10.88 10.91 8,647 +0.00(+0.00%)
Jan 18, 2018 10.97 10.97 10.85 10.91 7,824 +0.06(+0.55%)
Jan 17, 2018 10.91 11.02 10.46 10.85 6,486 +0.12(+1.12%)
Jan 16, 2018 10.76 11.18 10.46 10.73 11,410 -0.06(-0.56%)
Jan 12, 2018 10.79 10.79 10.79 0 +0.00(+0.00%)
Jan 11, 2018 10.55 10.93 10.55 10.79 11,912 +0.24(+2.27%)
Jan 10, 2018 10.73 10.73 10.58 10.55 13,053 -0.09(-0.85%)
Jan 09, 2018 10.94 11.34 10.52 10.64 15,767 -0.31(-2.79%)
Jan 08, 2018 11.69 11.69 10.94 10.94 27,339 -0.77(-6.60%)
Jan 05, 2018 11.84 11.84 11.66 11.72 4,051 +0.06(+0.51%)
Jan 04, 2018 11.78 11.90 11.42 11.66 16,177 +0.09(+0.78%)
Jan 03, 2018 11.30 11.90 11.24 11.57 17,497 +0.39(+3.48%)
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.