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 (%)
Apr 30, 2019 10.12 10.12 9.787 9.854 11,692 -0.16(-1.62%)
Apr 29, 2019 9.982 10.11 9.982 10.02 4,588 +0.08(+0.85%)
Apr 26, 2019 9.898 9.965 9.842 9.932 17,643 +0.09(+0.89%)
Apr 25, 2019 9.950 9.950 9.691 9.844 16,465 -0.12(-1.21%)
Apr 24, 2019 9.631 9.999 9.631 9.965 19,914 +0.72(+7.81%)
Apr 23, 2019 9.270 9.280 9.209 9.243 4,527 -0.12(-1.29%)
Apr 22, 2019 9.363 9.544 9.336 9.363 14,412 +0.21(+2.26%)
Apr 18, 2019 8.735 9.209 8.735 9.156 20,484 +0.37(+4.16%)
Apr 17, 2019 8.742 8.862 8.742 8.790 4,518 +0.00(+0.01%)
Apr 16, 2019 8.681 8.877 8.681 8.790 8,986 +0.12(+1.41%)
Apr 15, 2019 8.674 8.674 8.635 8.668 3,238 +0.03(+0.39%)
Apr 12, 2019 8.567 8.634 8.526 8.634 4,186 +0.02(+0.23%)
Apr 11, 2019 8.654 8.654 8.615 8.615 3,099 +0.03(+0.31%)
Apr 10, 2019 8.628 8.694 8.588 8.588 4,503 +0.05(+0.54%)
Apr 09, 2019 8.226 8.554 8.226 8.542 14,460 +0.40(+4.94%)
Apr 08, 2019 8.126 8.193 8.126 8.139 5,040 +0.05(+0.58%)
Apr 05, 2019 8.113 8.139 8.086 8.092 2,093 +0.01(+0.08%)
Apr 04, 2019 8.193 8.527 8.086 8.086 38,871 -0.33(-3.97%)
Apr 03, 2019 8.487 8.494 8.402 8.420 6,697 +0.07(+0.80%)
Apr 02, 2019 8.460 8.460 8.353 8.353 2,885 -0.12(-1.42%)
Apr 01, 2019 8.527 8.547 8.451 8.474 9,543 +0.11(+1.36%)
Mar 29, 2019 8.353 8.373 8.353 8.360 6,279 -0.04(-0.48%)
Mar 28, 2019 8.681 8.681 8.383 8.400 4,176 +0.05(+0.62%)
Mar 27, 2019 8.565 8.565 8.328 8.348 9,432 -0.09(-1.02%)
Mar 26, 2019 8.012 8.434 8.012 8.434 2,596 +0.02(+0.22%)
Mar 25, 2019 8.467 8.467 8.368 8.415 11,058 -0.06(-0.69%)
Mar 22, 2019 8.453 8.473 8.414 8.473 6,070 -0.01(-0.07%)
Mar 21, 2019 8.203 8.479 8.203 8.479 5,075 +0.23(+2.79%)
Mar 20, 2019 8.236 8.269 8.192 8.249 9,915 +0.06(+0.72%)
Mar 19, 2019 7.702 8.196 7.702 8.190 15,312 +0.61(+8.09%)
Mar 18, 2019 7.531 7.577 7.531 7.577 1,218 +0.02(+0.24%)
Mar 15, 2019 7.549 7.577 7.531 7.559 7,285 +0.03(+0.37%)
Mar 14, 2019 7.709 7.709 7.531 7.531 8,007 -0.18(-2.34%)
Mar 13, 2019 7.757 7.757 7.712 7.712 1,341 -0.06(-0.81%)
Mar 12, 2019 7.907 7.907 7.643 7.775 4,944 +0.20(+2.61%)
Mar 11, 2019 7.544 7.590 7.544 7.577 5,381 +0.03(+0.41%)
Mar 08, 2019 7.590 7.610 7.546 7.546 4,097 -0.03(-0.41%)
Mar 07, 2019 7.643 7.643 7.577 7.577 479 +0.00(+0.00%)
Mar 06, 2019 7.610 7.642 7.577 7.577 5,448 -0.06(-0.78%)
Mar 05, 2019 7.673 7.673 7.636 7.636 1,724 -0.04(-0.50%)
Mar 04, 2019 7.617 7.675 7.617 7.675 2,027 -0.01(-0.19%)
Mar 01, 2019 7.689 7.689 7.689 7.689 151 +0.00(+0.00%)
Feb 28, 2019 7.736 7.736 7.689 7.689 540 -0.07(-0.85%)
Feb 27, 2019 7.580 7.795 7.551 7.755 3,144 -0.11(-1.41%)
Feb 26, 2019 7.885 7.885 7.855 7.866 3,191 -0.01(-0.08%)
Feb 25, 2019 7.852 7.907 7.756 7.872 5,692 -0.01(-0.08%)
Feb 22, 2019 7.742 7.879 7.742 7.879 7,194 +0.07(+0.92%)
Feb 21, 2019 7.766 7.816 7.715 7.807 3,232 +0.17(+2.21%)
Feb 20, 2019 7.572 7.638 7.572 7.638 1,278 +0.06(+0.79%)
Feb 19, 2019 7.585 7.637 7.578 7.578 2,554 +0.02(+0.26%)
Feb 15, 2019 7.630 7.630 7.539 7.559 5,663 -0.06(-0.72%)
Feb 14, 2019 7.831 7.885 7.614 7.614 4,070 -0.28(-3.52%)
Feb 13, 2019 7.979 7.979 7.889 7.891 1,464 -0.14(-1.72%)
Feb 12, 2019 8.029 8.029 8.029 8.029 505 +0.01(+0.16%)
Feb 11, 2019 7.784 8.016 7.480 8.016 10,731 -0.05(-0.65%)
Feb 08, 2019 8.088 8.101 8.036 8.068 3,520 -0.03(-0.40%)
Feb 07, 2019 8.186 8.186 8.101 8.101 4,042 -0.16(-1.90%)
Feb 06, 2019 8.447 8.447 8.003 8.258 23,092 -0.16(-1.86%)
Feb 05, 2019 8.414 8.414 8.414 8.414 105 +0.00(+0.00%)
Feb 04, 2019 8.558 8.558 8.414 8.414 4,514 -0.05(-0.62%)
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.