Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.689 4.689 4.569 4.621 7,957 -0.11(-2.22%)
Aug 30, 2016 4.795 4.843 4.674 4.726 18,606 -0.03(-0.66%)
Aug 29, 2016 4.884 4.884 4.758 4.758 44,235 +0.04(+0.91%)
Aug 26, 2016 4.616 4.893 4.616 4.715 53,752 +0.06(+1.35%)
Aug 25, 2016 4.675 4.675 4.626 4.652 1,243 -0.04(-0.78%)
Aug 24, 2016 4.809 4.809 4.611 4.689 6,860 +0.05(+1.01%)
Aug 23, 2016 4.584 4.736 4.584 4.642 10,873 +0.06(+1.25%)
Aug 22, 2016 4.835 4.835 4.584 4.584 9,100 -0.18(-3.84%)
Aug 19, 2016 4.856 4.954 4.705 4.767 6,158 -0.08(-1.62%)
Aug 18, 2016 4.837 4.890 4.837 4.846 4,950 +0.04(+0.76%)
Aug 17, 2016 4.940 5.067 4.433 4.809 24,647 -0.19(-3.87%)
Aug 16, 2016 5.081 5.306 5.003 5.003 58,025 -0.08(-1.54%)
Aug 12, 2016 5.332 5.332 5.065 5.081 673 -0.05(-1.02%)
Aug 11, 2016 5.071 5.243 5.071 5.133 5,071 +0.06(+1.24%)
Aug 10, 2016 5.091 5.091 5.071 5.071 1,253 -0.09(-1.82%)
Aug 09, 2016 4.984 5.165 4.837 5.165 27,509 -0.09(-1.69%)
Aug 08, 2016 4.888 5.253 4.579 5.253 85,160 +0.45(+9.48%)
Aug 05, 2016 4.694 4.961 4.631 4.799 65,371 +0.26(+5.64%)
Aug 03, 2016 4.814 4.814 4.417 4.543 292 -0.09(-1.92%)
Aug 02, 2016 4.746 4.888 4.574 4.631 21,852 -0.10(-2.10%)
Aug 01, 2016 5.008 5.029 4.668 4.731 66,865 -0.24(-4.84%)
Jul 29, 2016 5.013 5.054 4.956 4.971 16,010 -0.10(-1.96%)
Jul 28, 2016 5.123 5.217 5.065 5.071 8,225 -0.01(-0.21%)
Jul 27, 2016 5.123 5.222 5.076 5.081 14,399 -0.01(-0.16%)
Jul 26, 2016 5.090 5.266 5.089 5.089 6,660 -0.00(-0.00%)
Jul 25, 2016 5.141 5.245 5.072 5.089 8,128 -0.14(-2.68%)
Jul 22, 2016 5.273 5.273 5.211 5.230 1,349 -0.01(-0.19%)
Jul 21, 2016 5.125 5.240 5.125 5.240 3,660 +0.15(+2.85%)
Jul 20, 2016 5.370 5.406 5.094 5.094 12,235 +0.04(+0.72%)
Jul 19, 2016 5.177 5.177 5.053 5.058 6,951 +0.02(+0.41%)
Jul 18, 2016 5.079 5.079 4.990 5.037 5,234 -0.03(-0.51%)
Jul 15, 2016 5.188 5.188 5.022 5.063 10,714 -0.06(-1.22%)
Jul 14, 2016 5.266 5.375 5.074 5.125 11,228 -0.30(-5.46%)
Jul 13, 2016 5.406 5.723 5.240 5.421 37,437 +0.08(+1.55%)
Jul 12, 2016 5.323 5.437 5.067 5.338 15,628 +0.25(+5.01%)
Jul 11, 2016 5.370 5.579 5.025 5.084 16,597 -0.34(-6.23%)
Jul 08, 2016 5.297 5.193 5.193 5.421 25,819 +0.23(+4.40%)
Jul 07, 2016 5.427 5.537 5.141 5.193 20,229 -0.25(-4.67%)
Jul 06, 2016 5.323 5.453 5.323 5.447 4,404 +0.29(+5.53%)
Jul 05, 2016 5.473 5.551 5.053 5.162 18,032 -0.38(-6.84%)
Jul 01, 2016 5.707 5.541 5.541 5.541 3,851 -0.08(-1.48%)
Jun 30, 2016 5.645 5.733 5.323 5.624 35,509 +0.14(+2.56%)
Jun 29, 2016 5.764 5.790 5.442 5.484 17,725 -0.21(-3.70%)
Jun 28, 2016 5.338 5.806 5.338 5.694 31,640 +0.52(+10.05%)
Jun 27, 2016 5.267 5.397 5.097 5.174 19,673 +0.09(+1.83%)
Jun 24, 2016 5.045 5.262 4.791 5.081 33,923 +0.04(+0.72%)
Jun 23, 2016 5.330 5.446 4.910 5.045 21,523 +0.11(+2.31%)
Jun 22, 2016 5.169 5.169 4.862 4.931 4,744 -0.26(-5.03%)
Jun 21, 2016 5.381 5.573 5.168 5.192 8,283 -0.05(-0.94%)
Jun 20, 2016 4.636 5.326 4.636 5.242 12,239 +0.58(+12.56%)
Jun 17, 2016 4.362 4.791 4.341 4.657 48,848 +0.30(+6.89%)
Jun 16, 2016 4.300 4.450 4.258 4.357 17,345 +0.10(+2.43%)
Jun 15, 2016 4.352 4.543 4.171 4.253 19,766 -0.03(-0.60%)
Jun 14, 2016 4.414 4.414 4.274 4.279 2,315 -0.18(-3.95%)
Jun 13, 2016 4.647 4.647 4.243 4.455 30,216 -0.11(-2.49%)
Jun 10, 2016 4.740 4.740 4.569 4.569 1,820 -0.19(-4.02%)
Jun 09, 2016 4.801 4.830 4.714 4.760 8,480 +0.02(+0.33%)
Jun 08, 2016 4.755 5.092 4.678 4.745 45,493 +0.10(+2.23%)
Jun 07, 2016 4.217 4.693 4.217 4.641 33,816 +0.48(+11.43%)
Jun 06, 2016 5.257 5.785 4.015 4.165 12,202 +0.06(+1.39%)
Jun 03, 2016 4.057 4.139 3.964 4.108 29,145 +0.19(+4.96%)
Jun 02, 2016 3.891 4.023 3.891 3.914 1,184 +0.02(+0.60%)
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.