Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.105 9.105 8.988 9.018 13,514 -0.15(-1.59%)
Sep 28, 2017 9.426 9.426 9.047 9.163 27,481 -0.19(-2.03%)
Sep 27, 2017 9.093 9.382 8.977 9.353 36,471 +0.38(+4.19%)
Sep 26, 2017 8.687 9.122 8.513 8.977 22,659 +0.29(+3.33%)
Sep 25, 2017 8.253 8.687 8.180 8.687 38,764 +0.43(+5.26%)
Sep 22, 2017 8.137 8.253 8.050 8.253 10,942 +0.17(+2.15%)
Sep 21, 2017 8.137 8.226 7.953 8.079 15,402 -0.03(-0.36%)
Sep 20, 2017 8.108 8.108 7.905 8.108 7,478 -0.02(-0.20%)
Sep 19, 2017 7.963 8.208 7.963 8.124 14,378 +0.19(+2.36%)
Sep 18, 2017 7.818 7.963 7.761 7.937 8,840 +0.00(+0.03%)
Sep 15, 2017 7.674 7.934 7.674 7.934 4,725 +0.12(+1.48%)
Sep 14, 2017 7.816 7.818 7.800 7.818 2,572 +0.14(+1.89%)
Sep 13, 2017 7.558 7.761 7.558 7.674 11,879 +0.06(+0.76%)
Sep 12, 2017 7.529 7.703 7.529 7.616 8,966 +0.09(+1.15%)
Sep 11, 2017 7.905 7.905 7.499 7.529 27,844 -0.38(-4.76%)
Sep 08, 2017 7.847 7.966 7.847 7.905 2,204 -0.03(-0.36%)
Sep 07, 2017 7.934 7.934 7.876 7.934 4,639 +0.00(+0.00%)
Sep 06, 2017 7.966 7.966 7.876 7.934 7,903 -0.12(-1.44%)
Sep 05, 2017 8.079 8.108 8.008 8.050 4,554 +0.05(+0.57%)
Sep 01, 2017 7.963 8.108 7.963 8.004 3,482 -0.02(-0.21%)
Aug 31, 2017 8.050 8.050 7.905 8.021 12,302 +0.20(+2.59%)
Aug 30, 2017 7.677 7.818 7.677 7.818 7,649 -0.06(-0.74%)
Aug 29, 2017 7.964 7.965 7.827 7.876 18,693 -0.11(-1.42%)
Aug 28, 2017 7.702 8.162 7.645 7.990 61,423 +0.29(+3.73%)
Aug 25, 2017 7.588 7.702 7.421 7.702 16,664 +0.13(+1.78%)
Aug 24, 2017 7.237 7.567 7.196 7.567 20,716 +0.32(+4.49%)
Aug 23, 2017 7.271 7.271 7.185 7.243 9,952 -0.02(-0.28%)
Aug 22, 2017 7.258 7.263 7.258 7.263 1,400 +0.14(+1.90%)
Aug 21, 2017 7.300 7.300 7.128 7.128 8,935 -0.11(-1.59%)
Aug 18, 2017 7.156 7.243 7.156 7.243 8,282 +0.11(+1.61%)
Aug 17, 2017 7.185 7.185 7.128 7.128 7,066 +0.06(+0.81%)
Aug 16, 2017 7.070 7.070 7.070 7.070 1,711 -0.09(-1.20%)
Aug 15, 2017 7.013 7.156 6.984 7.156 5,916 +0.09(+1.22%)
Aug 14, 2017 6.984 7.148 6.898 7.070 4,458 +0.11(+1.65%)
Aug 11, 2017 6.926 6.984 6.919 6.955 9,707 -0.06(-0.82%)
Aug 10, 2017 6.984 7.013 6.926 7.013 3,058 +0.03(+0.41%)
Aug 09, 2017 6.869 7.041 6.869 6.984 9,128 -0.06(-0.82%)
Aug 08, 2017 7.070 7.070 6.908 7.041 4,168 +0.04(+0.61%)
Aug 07, 2017 6.869 7.070 6.808 6.998 7,014 +0.17(+2.51%)
Aug 04, 2017 6.898 6.924 6.754 6.827 16,375 -0.13(-1.84%)
Aug 03, 2017 6.926 6.955 6.880 6.955 2,359 +0.05(+0.69%)
Aug 02, 2017 7.139 7.139 6.901 6.908 8,611 -0.13(-1.90%)
Aug 01, 2017 7.329 7.329 7.041 7.041 14,154 -0.26(-3.54%)
Jul 31, 2017 7.300 7.473 7.243 7.300 9,822 -0.09(-1.17%)
Jul 28, 2017 7.386 7.386 7.386 7.386 1,877 +0.20(+2.76%)
Jul 27, 2017 7.444 7.480 7.188 7.188 5,213 -0.16(-2.18%)
Jul 26, 2017 7.348 7.434 7.149 7.348 18,197 +0.06(+0.78%)
Jul 25, 2017 7.291 7.462 7.231 7.291 18,824 +0.14(+1.99%)
Jul 24, 2017 7.291 7.291 7.025 7.149 23,462 -0.06(-0.79%)
Jul 21, 2017 7.064 7.405 7.029 7.206 28,294 +0.31(+4.55%)
Jul 20, 2017 6.722 7.035 6.636 6.893 44,863 +0.26(+3.86%)
Jul 19, 2017 6.588 6.665 6.588 6.636 46,564 +0.06(+0.87%)
Jul 18, 2017 6.579 6.608 6.551 6.579 5,696 +0.03(+0.43%)
Jul 17, 2017 6.551 6.648 6.551 6.551 5,503 -0.06(-0.86%)
Jul 14, 2017 6.551 6.662 6.551 6.608 12,255 +0.03(+0.43%)
Jul 13, 2017 6.636 6.636 6.579 6.579 4,330 -0.09(-1.28%)
Jul 12, 2017 6.579 6.680 6.554 6.665 11,440 +0.06(+0.86%)
Jul 11, 2017 6.608 6.636 6.551 6.608 22,917 -0.05(-0.72%)
Jul 10, 2017 6.693 6.693 6.604 6.656 10,115 +0.05(+0.72%)
Jul 07, 2017 6.722 6.722 6.608 6.608 2,652 -0.11(-1.69%)
Jul 06, 2017 6.693 6.751 6.608 6.722 20,765 -0.03(-0.42%)
Jul 05, 2017 6.807 6.807 6.665 6.750 7,244 +0.06(+0.85%)
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.