Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.237 4.287 4.007 4.194 43,872 +0.01(+0.16%)
Nov 27, 2015 4.192 4.285 4.187 4.187 11,259 -0.04(-0.94%)
Nov 25, 2015 4.192 4.227 4.227 4.227 19,637 +0.00(+0.02%)
Nov 24, 2015 4.404 4.404 4.206 4.226 8,754 -0.11(-2.51%)
Nov 23, 2015 4.473 4.473 4.251 4.335 22,218 -0.16(-3.58%)
Nov 20, 2015 4.661 4.666 4.414 4.496 22,008 -0.27(-5.65%)
Nov 19, 2015 4.295 4.819 4.275 4.765 58,593 +0.49(+11.44%)
Nov 18, 2015 4.290 4.305 4.226 4.275 6,996 +0.02(+0.58%)
Nov 17, 2015 4.290 4.290 4.251 4.251 1,928 -0.02(-0.46%)
Nov 16, 2015 4.275 4.300 4.249 4.271 7,617 +0.05(+1.17%)
Nov 13, 2015 4.241 4.305 4.206 4.221 9,697 -0.05(-1.27%)
Nov 12, 2015 4.196 4.300 4.196 4.275 7,684 -0.01(-0.27%)
Nov 11, 2015 4.305 4.305 4.246 4.287 20,112 -0.02(-0.42%)
Nov 10, 2015 4.379 4.379 4.305 4.305 6,630 +0.07(+1.75%)
Nov 09, 2015 4.493 4.493 4.043 4.231 37,040 -0.24(-5.31%)
Nov 06, 2015 5.007 5.007 4.335 4.468 15,855 -0.57(-11.37%)
Nov 05, 2015 5.185 5.185 4.755 5.042 9,707 -0.06(-1.16%)
Nov 04, 2015 5.071 5.303 5.071 5.101 5,488 +0.10(+1.98%)
Nov 03, 2015 4.893 5.042 4.893 5.002 5,397 +0.03(+0.70%)
Nov 02, 2015 5.026 5.026 4.948 4.967 5,393 -0.07(-1.37%)
Oct 30, 2015 4.700 5.140 4.656 5.037 16,177 +0.36(+7.60%)
Oct 29, 2015 4.657 4.681 4.537 4.681 6,284 +0.12(+2.71%)
Oct 28, 2015 4.597 4.705 4.557 4.557 33,546 -0.10(-2.16%)
Oct 27, 2015 4.805 4.957 4.658 4.658 20,170 -0.22(-4.52%)
Oct 26, 2015 4.972 5.094 4.805 4.879 29,377 -0.09(-1.87%)
Oct 23, 2015 4.928 5.001 4.923 4.972 7,968 +0.05(+1.00%)
Oct 22, 2015 4.955 5.011 4.923 4.923 4,729 +0.00(+0.10%)
Oct 21, 2015 5.075 5.251 4.918 4.918 8,535 +0.00(+0.10%)
Oct 20, 2015 4.879 5.124 4.879 4.913 39,050 +0.00(+0.10%)
Oct 19, 2015 4.856 5.080 4.781 4.908 14,878 +0.12(+2.46%)
Oct 16, 2015 4.859 5.075 4.787 4.790 28,283 -0.10(-2.01%)
Oct 15, 2015 5.031 5.148 4.854 4.888 17,904 -0.17(-3.39%)
Oct 14, 2015 5.089 5.148 5.060 5.060 1,515 -0.09(-1.71%)
Oct 13, 2015 5.148 5.148 5.081 5.148 13,807 -0.20(-3.67%)
Oct 12, 2015 5.237 5.374 5.060 5.344 5,017 +0.15(+2.98%)
Oct 09, 2015 5.227 5.232 4.923 5.190 3,018 -0.03(-0.61%)
Oct 08, 2015 5.050 5.222 5.036 5.222 5,898 -0.01(-0.10%)
Oct 07, 2015 5.232 5.369 5.158 5.227 7,507 +0.13(+2.60%)
Oct 06, 2015 4.830 5.224 4.795 5.094 108,813 +0.14(+2.77%)
Oct 05, 2015 4.673 5.075 4.673 4.957 19,489 +0.26(+5.53%)
Oct 02, 2015 4.653 4.702 4.575 4.697 23,281 -0.10(-2.04%)
Oct 01, 2015 4.835 4.898 4.785 4.795 14,170 -0.04(-0.81%)
Sep 30, 2015 5.393 5.393 4.834 4.835 17,653 -0.57(-10.53%)
Sep 29, 2015 5.761 5.761 5.403 5.403 20,309 -0.19(-3.33%)
Sep 28, 2015 5.594 5.781 5.590 5.590 3,656 -0.13(-2.25%)
Sep 25, 2015 5.801 5.874 5.606 5.718 11,137 +0.11(+1.91%)
Sep 24, 2015 5.801 6.089 5.477 5.611 154,050 -0.03(-0.46%)
Sep 23, 2015 5.635 5.672 5.635 5.637 3,729 -0.02(-0.32%)
Sep 22, 2015 5.703 5.840 5.435 5.655 96,448 -0.05(-0.85%)
Sep 21, 2015 5.699 5.703 5.552 5.703 3,271 -0.00(-0.09%)
Sep 18, 2015 5.850 5.937 5.509 5.708 24,988 -0.14(-2.42%)
Sep 17, 2015 5.806 5.850 5.513 5.850 48,298 +0.11(+1.87%)
Sep 16, 2015 5.728 5.794 5.728 5.742 6,441 -0.11(-1.92%)
Sep 14, 2015 5.762 5.952 5.762 5.855 192 -0.03(-0.48%)
Sep 11, 2015 5.913 5.913 5.883 5.883 1,007 -0.03(-0.51%)
Sep 10, 2015 5.984 6.093 5.879 5.913 3,653 +0.03(+0.58%)
Sep 09, 2015 5.806 5.928 5.806 5.879 7,661 -0.15(-2.55%)
Sep 08, 2015 6.123 6.186 5.947 6.032 37,044 -0.21(-3.32%)
Sep 04, 2015 6.025 6.240 6.240 6.240 5,333 -0.00(-0.08%)
Sep 03, 2015 5.923 6.249 5.850 6.245 10,000 +0.40(+6.84%)
Sep 02, 2015 5.850 5.981 5.728 5.845 42,431 -0.03(-0.50%)
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.