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 (%)
Nov 30, 2017 10.19 10.35 10.13 10.35 17,665 +0.24(+2.35%)
Nov 29, 2017 10.41 10.41 10.06 10.12 17,289 -0.33(-3.18%)
Nov 28, 2017 10.59 10.59 10.33 10.45 20,747 +0.09(+0.85%)
Nov 27, 2017 10.48 10.48 10.30 10.36 14,938 -0.10(-0.99%)
Nov 24, 2017 10.15 10.62 10.15 10.46 31,758 +0.34(+3.35%)
Nov 22, 2017 10.21 10.21 9.798 10.12 14,845 -0.09(-0.87%)
Nov 21, 2017 10.08 10.39 10.08 10.21 35,723 +0.12(+1.17%)
Nov 20, 2017 9.444 10.21 9.444 10.09 49,364 +0.65(+6.88%)
Nov 17, 2017 9.473 9.508 9.237 9.444 7,198 -0.14(-1.51%)
Nov 16, 2017 9.288 9.591 9.288 9.588 3,136 +0.35(+3.77%)
Nov 15, 2017 9.178 9.355 9.156 9.240 7,437 -0.32(-3.36%)
Nov 14, 2017 9.444 9.572 9.444 9.562 10,224 +0.21(+2.21%)
Nov 13, 2017 9.385 9.385 9.326 9.355 1,387 -0.03(-0.31%)
Nov 10, 2017 9.063 9.444 9.063 9.385 5,641 +0.06(+0.63%)
Nov 09, 2017 9.142 9.326 9.089 9.326 9,528 -0.10(-1.11%)
Nov 08, 2017 9.237 9.591 9.001 9.430 19,414 +0.31(+3.41%)
Nov 07, 2017 9.049 9.119 8.986 9.119 5,486 +0.12(+1.31%)
Nov 06, 2017 8.558 9.089 8.554 9.001 21,954 +0.32(+3.74%)
Nov 03, 2017 8.912 8.912 8.588 8.676 16,700 -0.39(-4.32%)
Nov 02, 2017 9.194 9.194 8.883 9.068 13,975 -0.11(-1.20%)
Nov 01, 2017 9.089 9.237 8.999 9.178 16,390 +0.30(+3.32%)
Oct 31, 2017 9.119 9.248 8.883 8.883 7,126 -0.06(-0.66%)
Oct 30, 2017 9.119 9.385 8.824 8.942 8,493 -0.09(-0.98%)
Oct 27, 2017 8.796 9.064 8.767 9.030 16,705 +0.29(+3.36%)
Oct 26, 2017 8.825 8.855 8.696 8.737 10,774 -0.07(-0.84%)
Oct 25, 2017 9.148 9.236 8.709 8.811 17,638 -0.19(-2.11%)
Oct 24, 2017 9.265 9.265 9.001 9.001 3,973 -0.29(-3.15%)
Oct 23, 2017 8.799 9.382 8.799 9.294 15,641 +0.19(+2.14%)
Oct 20, 2017 9.001 9.100 8.385 9.100 41,272 +0.01(+0.11%)
Oct 19, 2017 9.089 9.233 9.060 9.089 6,688 +0.03(+0.32%)
Oct 18, 2017 9.148 9.215 8.972 9.060 10,428 -0.15(-1.59%)
Oct 17, 2017 9.177 9.265 8.989 9.206 6,814 +0.03(+0.32%)
Oct 16, 2017 9.186 9.324 9.074 9.177 13,327 +0.01(+0.13%)
Oct 13, 2017 9.233 9.278 9.148 9.165 3,381 -0.10(-1.08%)
Oct 12, 2017 9.177 9.294 9.177 9.265 6,280 +0.08(+0.89%)
Oct 11, 2017 9.376 9.376 9.148 9.183 10,063 -0.11(-1.20%)
Oct 10, 2017 9.294 9.353 9.243 9.294 3,942 -0.06(-0.63%)
Oct 09, 2017 9.356 9.401 9.118 9.353 29,210 -0.03(-0.31%)
Oct 06, 2017 9.412 9.412 9.368 9.382 5,561 -0.09(-0.93%)
Oct 05, 2017 9.529 9.746 9.412 9.470 20,250 -0.06(-0.62%)
Oct 04, 2017 9.470 9.566 9.089 9.529 17,007 +0.15(+1.56%)
Oct 03, 2017 9.910 9.969 9.382 9.382 57,717 -0.67(-6.71%)
Oct 02, 2017 9.236 10.14 9.206 10.06 73,455 +1.00(+11.00%)
Sep 29, 2017 9.148 9.148 9.030 9.060 13,451 -0.15(-1.59%)
Sep 28, 2017 9.470 9.470 9.089 9.206 27,353 -0.19(-2.03%)
Sep 27, 2017 9.135 9.426 9.019 9.397 36,301 +0.38(+4.19%)
Sep 26, 2017 8.728 9.164 8.552 9.019 22,553 +0.29(+3.33%)
Sep 25, 2017 8.291 8.728 8.219 8.728 38,583 +0.44(+5.26%)
Sep 22, 2017 8.175 8.291 8.088 8.291 10,891 +0.17(+2.15%)
Sep 21, 2017 8.175 8.265 7.990 8.117 15,330 -0.03(-0.36%)
Sep 20, 2017 8.146 8.146 7.942 8.146 7,443 -0.02(-0.20%)
Sep 19, 2017 8.001 8.246 8.001 8.162 14,311 +0.19(+2.36%)
Sep 18, 2017 7.855 8.001 7.797 7.974 8,799 +0.00(+0.03%)
Sep 15, 2017 7.710 7.971 7.710 7.971 4,703 +0.12(+1.48%)
Sep 14, 2017 7.852 7.855 7.837 7.855 2,560 +0.15(+1.89%)
Sep 13, 2017 7.593 7.797 7.593 7.710 11,824 +0.06(+0.76%)
Sep 12, 2017 7.564 7.739 7.564 7.651 8,924 +0.09(+1.15%)
Sep 11, 2017 7.942 7.942 7.534 7.564 27,714 -0.38(-4.76%)
Sep 08, 2017 7.884 8.003 7.884 7.942 2,194 -0.03(-0.37%)
Sep 07, 2017 7.971 7.971 7.913 7.971 4,617 +0.00(+0.00%)
Sep 06, 2017 8.003 8.003 7.913 7.971 7,866 -0.12(-1.44%)
Sep 05, 2017 8.117 8.146 8.045 8.088 4,533 +0.05(+0.57%)
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.