Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.319 9.319 9.319 0 -0.20(-2.08%)
Mar 28, 2018 9.362 9.517 9.362 9.517 8,200 +0.14(+1.49%)
Mar 27, 2018 9.337 9.414 9.321 9.376 2,974 -0.09(-0.94%)
Mar 26, 2018 9.537 9.596 9.321 9.466 17,150 +0.08(+0.88%)
Mar 23, 2018 9.260 9.506 9.260 9.383 19,736 +0.07(+0.81%)
Mar 22, 2018 9.260 9.334 9.260 9.308 2,982 -0.01(-0.14%)
Mar 21, 2018 9.352 9.352 9.290 9.321 4,588 +0.00(+0.00%)
Mar 20, 2018 9.414 9.414 9.214 9.321 4,471 -0.03(-0.33%)
Mar 19, 2018 9.352 9.352 9.137 9.352 4,121 +0.12(+1.33%)
Mar 16, 2018 9.260 9.284 9.229 9.229 2,741 +0.05(+0.52%)
Mar 15, 2018 9.302 9.315 9.181 9.181 7,764 -0.11(-1.18%)
Mar 14, 2018 9.444 9.444 9.290 9.290 3,411 -0.09(-0.98%)
Mar 13, 2018 9.398 9.444 9.383 9.383 5,267 +0.00(+0.04%)
Mar 12, 2018 9.567 9.567 9.321 9.379 14,696 -0.18(-1.93%)
Mar 09, 2018 9.137 9.564 9.081 9.564 8,724 +0.34(+3.63%)
Mar 08, 2018 9.106 9.352 9.106 9.229 4,450 +0.09(+1.01%)
Mar 07, 2018 9.137 14,202 +0.00(+0.00%)
Mar 06, 2018 9.167 9.229 9.103 9.137 17,641 -0.34(-3.57%)
Mar 05, 2018 9.130 9.475 9.130 9.475 5,735 +0.25(+2.67%)
Mar 02, 2018 9.321 9.383 9.137 9.229 16,687 +0.00(+0.00%)
Mar 01, 2018 9.229 9.290 8.921 9.229 19,455 -0.15(-1.64%)
Feb 28, 2018 9.352 9.383 9.229 9.383 3,330 -0.18(-1.93%)
Feb 27, 2018 9.567 9.578 9.260 9.567 6,265 +0.04(+0.40%)
Feb 26, 2018 9.621 9.621 9.468 9.529 7,892 -0.15(-1.56%)
Feb 23, 2018 9.509 9.954 9.438 9.681 10,131 +0.24(+2.58%)
Feb 22, 2018 9.600 9.600 9.438 9.438 2,579 +0.21(+2.32%)
Feb 21, 2018 9.377 9.377 9.224 9.224 4,208 -0.12(-1.31%)
Feb 20, 2018 9.132 9.468 9.132 9.346 3,694 +0.21(+2.34%)
Feb 16, 2018 9.132 9.132 9.132 0 -0.03(-0.33%)
Feb 15, 2018 9.529 9.529 9.163 9.163 12,436 -0.36(-3.80%)
Feb 14, 2018 9.621 9.908 9.285 9.525 6,808 +0.27(+2.92%)
Feb 13, 2018 9.224 9.542 9.071 9.255 7,617 +0.03(+0.33%)
Feb 12, 2018 9.652 9.713 8.922 9.224 23,108 -0.21(-2.27%)
Feb 09, 2018 9.499 9.499 9.193 9.438 14,121 +0.37(+4.04%)
Feb 08, 2018 9.804 9.957 9.071 9.071 18,649 -0.67(-6.90%)
Feb 07, 2018 9.591 9.923 9.591 9.743 11,596 +0.18(+1.92%)
Feb 06, 2018 9.071 9.560 9.071 9.560 33,282 +0.43(+4.68%)
Feb 05, 2018 9.377 9.377 9.132 9.132 38,653 -0.38(-3.98%)
Feb 02, 2018 9.499 9.605 9.316 9.511 14,459 -0.06(-0.67%)
Feb 01, 2018 9.499 9.713 9.499 9.575 23,807 +0.05(+0.48%)
Jan 31, 2018 10.63 10.63 9.285 9.529 103,062 -1.42(-13.00%)
Jan 30, 2018 11.58 11.58 10.72 10.95 20,878 -0.65(-5.64%)
Jan 29, 2018 11.61 11.67 11.52 11.61 5,917 +0.08(+0.74%)
Jan 26, 2018 11.58 11.70 11.52 11.52 4,197 -0.05(-0.47%)
Jan 25, 2018 11.85 11.88 11.54 11.58 4,594 -0.24(-2.05%)
Jan 24, 2018 11.64 11.94 11.49 11.82 13,247 +0.15(+1.30%)
Jan 23, 2018 11.33 11.67 11.33 11.67 20,831 +0.30(+2.67%)
Jan 22, 2018 11.09 11.46 11.09 11.37 8,707 +0.33(+3.02%)
Jan 19, 2018 11.00 11.22 11.00 11.03 8,549 +0.00(+0.00%)
Jan 18, 2018 11.09 11.09 10.97 11.03 7,735 +0.06(+0.55%)
Jan 17, 2018 11.03 11.15 10.58 10.97 6,412 +0.12(+1.12%)
Jan 16, 2018 10.88 11.30 10.58 10.85 11,281 -0.06(-0.56%)
Jan 12, 2018 10.91 10.91 10.91 0 +0.00(+0.00%)
Jan 11, 2018 10.67 11.05 10.67 10.91 11,777 +0.24(+2.27%)
Jan 10, 2018 10.85 10.85 10.70 10.67 12,906 -0.09(-0.84%)
Jan 09, 2018 11.06 11.47 10.64 10.76 15,588 -0.31(-2.79%)
Jan 08, 2018 11.82 11.82 11.07 11.07 27,029 -0.78(-6.60%)
Jan 05, 2018 11.97 11.97 11.79 11.85 4,005 +0.06(+0.51%)
Jan 04, 2018 11.91 12.03 11.55 11.79 15,994 +0.09(+0.78%)
Jan 03, 2018 11.43 12.03 11.37 11.70 17,299 +0.39(+3.49%)
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.