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 (%)
Aug 31, 2018 9.068 9.068 9.068 0 -0.10(-1.12%)
Aug 30, 2018 9.191 9.191 9.171 9.171 1,091 +0.06(+0.68%)
Aug 29, 2018 8.984 9.203 8.984 9.109 15,268 +0.07(+0.74%)
Aug 28, 2018 9.140 9.140 9.042 9.042 1,610 -0.10(-1.07%)
Aug 27, 2018 8.984 9.140 8.984 9.140 9,722 +0.05(+0.58%)
Aug 24, 2018 9.072 9.087 9.042 9.087 2,564 +0.02(+0.26%)
Aug 23, 2018 9.109 9.172 9.064 9.064 4,319 -0.08(-0.84%)
Aug 22, 2018 9.128 9.140 9.016 9.140 5,853 -0.03(-0.34%)
Aug 21, 2018 8.984 9.172 8.984 9.172 9,023 +0.20(+2.23%)
Aug 20, 2018 9.047 9.047 8.972 8.972 3,197 +0.01(+0.07%)
Aug 17, 2018 8.922 8.966 8.922 8.966 1,282 +0.11(+1.20%)
Aug 16, 2018 8.860 8.942 8.860 8.860 4,434 +0.00(+0.00%)
Aug 15, 2018 9.003 9.003 8.828 8.860 1,793 -0.16(-1.73%)
Aug 14, 2018 8.984 9.016 8.984 9.016 3,558 +0.13(+1.47%)
Aug 13, 2018 8.953 8.956 8.828 8.885 5,604 -0.07(-0.77%)
Aug 10, 2018 9.016 9.016 8.922 8.953 6,571 +0.08(+0.86%)
Aug 09, 2018 8.832 8.877 8.828 8.877 8,283 -0.01(-0.16%)
Aug 08, 2018 8.922 8.922 8.828 8.891 23,118 +0.03(+0.35%)
Aug 07, 2018 8.891 8.922 8.832 8.860 10,345 -0.06(-0.70%)
Aug 06, 2018 8.953 9.028 8.894 8.922 3,564 -0.03(-0.35%)
Aug 03, 2018 8.953 8.953 8.953 8.953 641 -0.09(-1.03%)
Aug 02, 2018 8.872 9.047 8.828 9.047 10,307 +0.12(+1.40%)
Aug 01, 2018 8.984 8.984 8.828 8.922 11,041 +0.09(+1.06%)
Jul 31, 2018 8.891 8.891 8.797 8.828 18,847 -0.12(-1.39%)
Jul 30, 2018 8.984 8.984 8.953 8.953 881 -0.07(-0.73%)
Jul 27, 2018 9.019 9.019 8.895 9.019 7,877 +0.09(+1.05%)
Jul 26, 2018 8.898 8.975 8.895 8.926 10,991 -0.03(-0.35%)
Jul 25, 2018 8.833 9.144 8.833 8.957 9,999 +0.14(+1.59%)
Jul 24, 2018 8.926 8.926 8.802 8.817 5,294 -0.05(-0.53%)
Jul 23, 2018 8.802 8.889 8.802 8.864 15,264 -0.03(-0.35%)
Jul 20, 2018 8.957 9.047 8.895 8.895 2,403 +0.06(+0.70%)
Jul 19, 2018 8.926 8.984 8.833 8.833 8,178 -0.08(-0.88%)
Jul 18, 2018 8.988 9.082 8.895 8.912 9,281 -0.23(-2.54%)
Jul 17, 2018 9.175 9.175 9.082 9.144 3,938 -0.06(-0.67%)
Jul 16, 2018 9.374 9.374 9.205 9.205 4,527 -0.19(-2.00%)
Jul 13, 2018 9.486 9.486 9.393 9.393 1,638 -0.09(-0.98%)
Jul 12, 2018 9.641 9.641 9.486 9.486 1,905 -0.03(-0.33%)
Jul 11, 2018 9.393 9.672 9.393 9.517 8,961 +0.19(+2.00%)
Jul 10, 2018 8.957 9.330 8.957 9.330 8,338 +0.44(+4.90%)
Jul 09, 2018 9.050 9.050 8.739 8.895 29,979 +0.16(+1.78%)
Jul 06, 2018 8.926 8.926 8.739 8.739 56,885 -0.19(-2.09%)
Jul 05, 2018 8.953 8.953 8.926 8.926 1,898 -0.04(-0.49%)
Jul 03, 2018 8.970 8.970 8.970 0 -0.02(-0.21%)
Jul 02, 2018 8.926 8.988 8.926 8.988 3,490 +0.06(+0.70%)
Jun 29, 2018 9.175 9.237 8.864 8.926 13,169 -0.53(-5.59%)
Jun 28, 2018 9.548 9.548 9.455 9.455 26,835 -0.01(-0.14%)
Jun 27, 2018 9.468 9.561 9.468 9.468 4,212 -0.02(-0.26%)
Jun 26, 2018 9.512 9.512 9.485 9.493 9,666 +0.02(+0.26%)
Jun 25, 2018 9.468 9.511 9.468 9.468 10,792 +0.00(+0.00%)
Jun 22, 2018 9.468 9.509 9.468 9.468 3,286 -0.03(-0.33%)
Jun 21, 2018 9.472 9.499 9.468 9.499 19,158 -0.01(-0.10%)
Jun 20, 2018 9.468 9.526 9.468 9.508 1,599 +0.01(+0.10%)
Jun 19, 2018 9.479 9.499 9.468 9.499 8,417 +0.00(+0.00%)
Jun 18, 2018 9.468 9.499 9.468 9.499 4,086 +0.00(+0.00%)
Jun 15, 2018 9.499 9.499 9.499 2,292 +0.00(+0.00%)
Jun 14, 2018 9.530 9.567 9.499 9.499 933 -0.04(-0.42%)
Jun 13, 2018 9.561 9.561 9.472 9.540 5,573 -0.02(-0.16%)
Jun 12, 2018 9.497 9.561 9.468 9.555 13,285 +0.06(+0.59%)
Jun 11, 2018 9.558 9.558 9.499 9.499 2,304 -0.02(-0.17%)
Jun 08, 2018 9.499 9.516 9.499 9.516 2,194 -0.05(-0.48%)
Jun 07, 2018 9.468 9.561 9.468 9.561 12,662 +0.03(+0.32%)
Jun 06, 2018 9.530 9.530 2,873 +0.06(+0.65%)
Jun 05, 2018 9.499 9.499 9.468 9.468 3,390 +0.00(+0.00%)
Jun 04, 2018 9.468 9.487 9.468 9.468 4,133 +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.