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 (%)
Mar 29, 2019 8.314 8.334 8.314 8.321 6,309 -0.04(-0.48%)
Mar 28, 2019 8.641 8.641 8.344 8.361 4,195 +0.05(+0.62%)
Mar 27, 2019 8.525 8.525 8.289 8.309 9,476 -0.09(-1.02%)
Mar 26, 2019 7.975 8.394 7.975 8.394 2,609 +0.02(+0.22%)
Mar 25, 2019 8.427 8.427 8.329 8.376 11,110 -0.06(-0.69%)
Mar 22, 2019 8.414 8.434 8.375 8.434 6,099 -0.01(-0.07%)
Mar 21, 2019 8.165 8.440 8.165 8.440 5,099 +0.23(+2.79%)
Mar 20, 2019 8.198 8.230 8.154 8.211 9,961 +0.06(+0.72%)
Mar 19, 2019 7.666 8.158 7.666 8.152 15,384 +0.61(+8.09%)
Mar 18, 2019 7.496 7.542 7.496 7.542 1,224 +0.02(+0.24%)
Mar 15, 2019 7.514 7.542 7.496 7.523 7,319 +0.03(+0.37%)
Mar 14, 2019 7.673 7.673 7.496 7.496 8,045 -0.18(-2.34%)
Mar 13, 2019 7.721 7.721 7.676 7.676 1,347 -0.06(-0.81%)
Mar 12, 2019 7.870 7.870 7.607 7.739 4,967 +0.20(+2.61%)
Mar 11, 2019 7.509 7.555 7.509 7.542 5,407 +0.03(+0.41%)
Mar 08, 2019 7.555 7.575 7.511 7.511 4,117 -0.03(-0.41%)
Mar 07, 2019 7.607 7.607 7.542 7.542 481 +0.00(+0.00%)
Mar 06, 2019 7.575 7.607 7.542 7.542 5,474 -0.06(-0.78%)
Mar 05, 2019 7.638 7.638 7.601 7.601 1,732 -0.04(-0.50%)
Mar 04, 2019 7.581 7.639 7.581 7.639 2,037 -0.01(-0.19%)
Mar 01, 2019 7.653 7.653 7.653 7.653 152 +0.00(+0.00%)
Feb 28, 2019 7.700 7.700 7.653 7.653 542 -0.07(-0.85%)
Feb 27, 2019 7.545 7.758 7.515 7.719 3,159 -0.11(-1.41%)
Feb 26, 2019 7.849 7.849 7.819 7.829 3,206 -0.01(-0.08%)
Feb 25, 2019 7.816 7.870 7.720 7.835 5,719 -0.01(-0.08%)
Feb 22, 2019 7.705 7.842 7.705 7.842 7,227 +0.07(+0.92%)
Feb 21, 2019 7.730 7.780 7.679 7.770 3,247 +0.17(+2.21%)
Feb 20, 2019 7.536 7.602 7.536 7.602 1,284 +0.06(+0.79%)
Feb 19, 2019 7.549 7.601 7.543 7.543 2,566 +0.02(+0.26%)
Feb 15, 2019 7.595 7.595 7.504 7.523 5,690 -0.05(-0.72%)
Feb 14, 2019 7.794 7.848 7.578 7.578 4,089 -0.28(-3.52%)
Feb 13, 2019 7.942 7.942 7.852 7.854 1,471 -0.14(-1.72%)
Feb 12, 2019 7.992 7.992 7.992 7.992 507 +0.01(+0.16%)
Feb 11, 2019 7.748 7.979 7.445 7.979 10,782 -0.05(-0.65%)
Feb 08, 2019 8.050 8.063 7.998 8.031 3,537 -0.03(-0.40%)
Feb 07, 2019 8.148 8.148 8.063 8.063 4,061 -0.16(-1.90%)
Feb 06, 2019 8.408 8.408 7.966 8.219 23,200 -0.16(-1.86%)
Feb 05, 2019 8.375 8.375 8.375 8.375 106 +0.00(+0.00%)
Feb 04, 2019 8.518 8.518 8.375 8.375 4,535 -0.05(-0.62%)
Feb 01, 2019 8.587 8.609 8.427 8.427 7,381 -0.11(-1.30%)
Jan 31, 2019 8.616 8.616 8.538 8.538 1,846 -0.04(-0.48%)
Jan 30, 2019 8.596 8.616 8.579 8.579 3,095 +0.02(+0.24%)
Jan 29, 2019 8.571 8.571 8.455 8.558 4,234 +0.25(+2.95%)
Jan 28, 2019 8.312 8.392 8.312 8.312 2,665 -0.16(-1.90%)
Jan 25, 2019 8.409 8.474 8.325 8.474 4,637 +0.10(+1.14%)
Jan 24, 2019 8.378 8.378 8.378 8.378 1,383 -0.09(-1.02%)
Jan 23, 2019 8.448 8.465 8.403 8.465 3,000 +0.03(+0.35%)
Jan 22, 2019 8.344 8.480 8.274 8.435 5,093 +0.06(+0.70%)
Jan 18, 2019 8.377 8.377 8.306 8.377 7,111 -0.05(-0.54%)
Jan 17, 2019 8.351 8.422 8.351 8.422 698 +0.03(+0.39%)
Jan 16, 2019 8.539 8.542 8.390 8.390 2,767 +0.07(+0.78%)
Jan 15, 2019 8.377 8.474 8.319 8.325 6,346 +0.14(+1.74%)
Jan 14, 2019 8.060 8.262 8.060 8.183 13,041 +0.18(+2.26%)
Jan 11, 2019 7.969 8.002 7.966 8.002 2,164 -0.55(-6.44%)
Jan 10, 2019 7.956 8.552 7.956 8.552 1,592 +0.61(+7.66%)
Jan 09, 2019 7.885 7.943 7.885 7.943 5,491 +0.06(+0.82%)
Jan 08, 2019 8.163 8.163 7.775 7.879 4,750 -0.35(-4.25%)
Jan 07, 2019 8.273 8.273 8.228 8.228 837 +0.11(+1.35%)
Jan 04, 2019 7.743 8.157 7.743 8.118 4,019 +0.40(+5.20%)
Jan 03, 2019 7.659 7.717 7.659 7.717 1,097 +0.03(+0.45%)
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.