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 (%)
May 31, 2018 9.496 9.611 9.496 9.558 6,917 +0.06(+0.66%)
May 30, 2018 9.404 9.496 9.404 9.496 23,996 +0.16(+1.71%)
May 29, 2018 9.492 9.492 9.305 9.336 10,741 -0.09(-0.99%)
May 25, 2018 9.430 9.430 9.430 0 +0.09(+0.97%)
May 24, 2018 9.360 9.399 9.336 9.339 1,772 +0.03(+0.37%)
May 23, 2018 9.432 9.502 9.305 9.305 3,383 -0.06(-0.63%)
May 22, 2018 9.368 9.368 9.305 9.364 11,668 +0.03(+0.30%)
May 21, 2018 9.368 9.483 9.336 9.336 8,405 -0.03(-0.33%)
May 18, 2018 9.430 9.430 9.305 9.368 10,422 -0.21(-2.16%)
May 17, 2018 9.524 9.595 9.524 9.574 2,605 +0.09(+0.90%)
May 16, 2018 9.492 9.555 9.489 9.489 7,429 -0.10(-1.06%)
May 15, 2018 9.492 9.591 9.492 9.591 1,269 +0.02(+0.22%)
May 14, 2018 9.492 9.570 9.492 9.570 8,582 +0.08(+0.82%)
May 11, 2018 9.492 9.617 9.492 9.492 3,437 -0.16(-1.62%)
May 10, 2018 9.602 9.649 9.511 9.649 3,125 +0.07(+0.78%)
May 09, 2018 9.524 9.617 9.524 9.574 6,448 +0.02(+0.20%)
May 08, 2018 9.680 9.680 9.524 9.555 1,389 -0.04(-0.43%)
May 07, 2018 9.680 9.680 9.596 9.596 1,575 +0.02(+0.22%)
May 04, 2018 9.524 9.661 9.524 9.574 3,951 -0.11(-1.09%)
May 03, 2018 9.524 9.680 9.524 9.680 18,355 +0.06(+0.65%)
May 02, 2018 9.617 9.617 9.617 9.617 811 +0.00(+0.00%)
May 01, 2018 9.492 9.680 9.492 9.617 4,180 +0.09(+0.98%)
Apr 30, 2018 9.742 9.773 9.524 9.524 9,642 -0.28(-2.87%)
Apr 27, 2018 9.696 9.836 9.696 9.805 890 +0.07(+0.73%)
Apr 26, 2018 9.796 9.796 9.613 9.734 14,797 +0.12(+1.29%)
Apr 25, 2018 9.610 9.734 9.562 9.610 6,340 -0.12(-1.27%)
Apr 24, 2018 9.393 9.765 9.393 9.734 6,976 +0.37(+3.97%)
Apr 23, 2018 9.331 9.424 9.331 9.362 10,631 +0.03(+0.33%)
Apr 20, 2018 9.734 9.889 9.331 9.331 26,188 -0.22(-2.27%)
Apr 19, 2018 9.548 9.548 9.458 9.548 12,024 +0.03(+0.33%)
Apr 18, 2018 9.598 9.622 9.475 9.517 26,772 -0.01(-0.15%)
Apr 17, 2018 9.641 9.641 9.467 9.531 13,960 -0.17(-1.77%)
Apr 16, 2018 9.703 9.765 9.656 9.703 7,956 +0.12(+1.29%)
Apr 13, 2018 9.548 9.672 9.517 9.579 7,963 +0.15(+1.61%)
Apr 12, 2018 9.334 9.579 9.334 9.427 6,750 +0.07(+0.70%)
Apr 11, 2018 9.284 9.362 9.269 9.362 9,229 +0.19(+2.03%)
Apr 10, 2018 9.145 9.362 9.145 9.176 14,037 +0.06(+0.68%)
Apr 09, 2018 9.114 9.292 9.079 9.114 5,374 +0.09(+1.03%)
Apr 06, 2018 8.990 9.052 8.990 9.021 1,321 -0.06(-0.68%)
Apr 05, 2018 8.990 9.145 8.990 9.083 10,192 +0.06(+0.69%)
Apr 04, 2018 9.087 9.087 8.959 9.021 4,127 +0.00(+0.00%)
Apr 03, 2018 9.238 9.300 8.897 9.021 30,202 -0.25(-2.68%)
Apr 02, 2018 9.300 9.300 9.238 9.269 17,100 -0.05(-0.54%)
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%)
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.