Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.606 5.782 5.446 5.782 10,167 +0.33(+6.12%)
Nov 29, 2016 5.392 5.534 5.392 5.448 3,749 -0.15(-2.76%)
Nov 23, 2016 5.603 211 +0.13(+2.44%)
Nov 22, 2016 5.367 5.526 5.367 5.470 4,360 +0.02(+0.43%)
Nov 21, 2016 5.605 5.605 5.288 5.446 21,572 -0.08(-1.44%)
Nov 18, 2016 5.455 5.542 5.367 5.526 5,047 +0.19(+3.47%)
Nov 17, 2016 5.171 5.463 5.171 5.341 8,192 +0.19(+3.68%)
Nov 16, 2016 5.055 5.151 5.054 5.151 2,055 +0.21(+4.19%)
Nov 15, 2016 4.733 4.944 4.733 4.944 12,171 +0.19(+3.89%)
Nov 14, 2016 4.812 4.812 4.759 4.759 20,168 -0.03(-0.55%)
Nov 11, 2016 4.759 4.838 4.759 4.786 2,575 +0.00(+0.00%)
Nov 10, 2016 4.944 4.971 4.746 4.786 66,370 -0.03(-0.55%)
Nov 09, 2016 4.706 4.891 4.706 4.812 3,341 +0.04(+0.83%)
Nov 08, 2016 5.069 5.069 4.759 4.772 10,616 -0.25(-5.00%)
Nov 07, 2016 5.023 5.023 5.023 5.023 1,163 -0.05(-1.04%)
Nov 04, 2016 5.209 5.235 4.997 5.076 3,027 +0.21(+4.35%)
Nov 03, 2016 5.182 5.209 4.865 4.865 9,801 -0.29(-5.64%)
Nov 02, 2016 5.288 5.526 4.838 5.156 148,109 -0.08(-1.52%)
Nov 01, 2016 5.209 5.325 5.158 5.235 7,848 +0.05(+1.02%)
Oct 31, 2016 5.314 5.314 5.156 5.182 17,084 -0.19(-3.45%)
Oct 28, 2016 5.351 5.367 5.351 5.367 1,613 +0.11(+2.01%)
Oct 27, 2016 5.288 5.394 5.156 5.261 15,452 -0.02(-0.34%)
Oct 26, 2016 5.332 5.410 5.096 5.279 17,191 -0.05(-0.98%)
Oct 25, 2016 5.907 5.959 5.293 5.332 58,619 -0.63(-10.53%)
Oct 24, 2016 6.534 6.665 5.828 5.959 48,376 -0.50(-7.69%)
Oct 21, 2016 5.977 6.717 5.977 6.455 45,587 +0.50(+8.33%)
Oct 20, 2016 5.488 6.168 5.488 5.959 41,250 +0.47(+8.57%)
Oct 19, 2016 4.835 5.577 4.832 5.488 75,454 +0.77(+16.32%)
Oct 18, 2016 4.600 4.731 4.600 4.719 6,410 +0.09(+2.00%)
Oct 17, 2016 4.675 4.675 4.600 4.626 3,504 -0.00(-0.02%)
Oct 14, 2016 4.627 4.627 4.627 4.627 556 -0.10(-2.19%)
Oct 13, 2016 4.558 4.757 4.548 4.731 14,862 +0.18(+4.00%)
Oct 12, 2016 4.704 4.704 4.548 4.548 4,400 -0.28(-5.90%)
Oct 11, 2016 4.833 4.833 4.833 4.833 602 +0.20(+4.37%)
Oct 10, 2016 4.579 4.704 4.579 4.631 4,535 +0.14(+3.02%)
Oct 07, 2016 4.548 4.616 4.401 4.495 16,810 -0.05(-1.03%)
Oct 06, 2016 4.365 4.621 4.365 4.542 6,697 +0.16(+3.59%)
Oct 05, 2016 4.469 4.474 4.312 4.385 18,461 +0.04(+0.83%)
Oct 04, 2016 4.377 4.406 4.323 4.349 8,798 +0.03(+0.60%)
Oct 03, 2016 4.344 4.540 4.323 4.323 13,043 -0.04(-0.84%)
Sep 30, 2016 4.433 4.443 4.359 4.359 4,019 -0.11(-2.57%)
Sep 29, 2016 4.443 4.569 4.443 4.474 7,357 +0.08(+1.78%)
Sep 28, 2016 4.699 4.757 4.244 4.396 34,137 -0.23(-4.88%)
Sep 27, 2016 4.658 4.926 4.621 4.621 17,321 -0.03(-0.56%)
Sep 26, 2016 4.616 4.673 4.616 4.647 6,133 +0.08(+1.65%)
Sep 23, 2016 4.634 4.634 4.528 4.572 5,299 +0.02(+0.51%)
Sep 22, 2016 4.673 4.673 4.471 4.549 11,576 -0.08(-1.79%)
Sep 21, 2016 4.621 4.632 4.466 4.632 10,239 +0.02(+0.34%)
Sep 20, 2016 4.320 4.829 4.320 4.616 53,637 +0.35(+8.15%)
Sep 19, 2016 4.279 4.318 4.239 4.268 7,688 +0.03(+0.67%)
Sep 16, 2016 4.221 4.399 4.221 4.240 41,126 -0.04(-1.03%)
Sep 15, 2016 4.242 4.320 4.242 4.284 19,372 +0.05(+1.23%)
Sep 14, 2016 4.466 4.466 4.221 4.232 35,181 -0.21(-4.79%)
Sep 13, 2016 4.621 4.626 4.445 4.445 10,875 -0.20(-4.36%)
Sep 12, 2016 4.561 4.647 4.561 4.647 4,905 +0.09(+2.05%)
Sep 09, 2016 4.626 4.626 4.543 4.554 4,907 +0.01(+0.11%)
Sep 08, 2016 4.627 4.704 4.549 4.549 20,593 -0.03(-0.57%)
Sep 07, 2016 4.528 4.601 4.528 4.575 6,388 +0.04(+0.80%)
Sep 06, 2016 4.543 4.588 4.497 4.538 10,126 -0.05(-1.13%)
Sep 02, 2016 4.647 4.590 4.590 4.590 1,925 +0.01(+0.11%)
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.