Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.580 5.755 5.420 5.755 10,214 +0.33(+6.12%)
Nov 29, 2016 5.367 5.508 5.367 5.423 3,767 -0.15(-2.76%)
Nov 23, 2016 5.577 212 +0.13(+2.44%)
Nov 22, 2016 5.342 5.500 5.342 5.444 4,381 +0.02(+0.43%)
Nov 21, 2016 5.579 5.579 5.263 5.421 21,673 -0.08(-1.44%)
Nov 18, 2016 5.430 5.516 5.342 5.500 5,071 +0.18(+3.47%)
Nov 17, 2016 5.147 5.437 5.147 5.316 8,230 +0.19(+3.68%)
Nov 16, 2016 5.031 5.127 5.030 5.127 2,065 +0.21(+4.19%)
Nov 15, 2016 4.711 4.921 4.711 4.921 12,228 +0.18(+3.89%)
Nov 14, 2016 4.790 4.790 4.737 4.737 20,263 -0.03(-0.55%)
Nov 11, 2016 4.737 4.816 4.737 4.763 2,587 +0.00(+0.00%)
Nov 10, 2016 4.921 4.947 4.724 4.763 66,681 -0.03(-0.55%)
Nov 09, 2016 4.684 4.868 4.684 4.790 3,357 +0.04(+0.83%)
Nov 08, 2016 5.045 5.045 4.737 4.750 10,666 -0.25(-5.00%)
Nov 07, 2016 5.000 5.000 5.000 5.000 1,168 -0.05(-1.04%)
Nov 04, 2016 5.184 5.211 4.974 5.053 3,041 +0.21(+4.35%)
Nov 03, 2016 5.158 5.184 4.842 4.842 9,847 -0.29(-5.64%)
Nov 02, 2016 5.263 5.500 4.816 5.132 148,802 -0.08(-1.52%)
Nov 01, 2016 5.184 5.300 5.134 5.211 7,884 +0.05(+1.02%)
Oct 31, 2016 5.290 5.290 5.132 5.158 17,164 -0.18(-3.45%)
Oct 28, 2016 5.326 5.342 5.326 5.342 1,620 +0.11(+2.01%)
Oct 27, 2016 5.263 5.368 5.132 5.237 15,524 -0.02(-0.34%)
Oct 26, 2016 5.307 5.385 5.073 5.255 17,271 -0.05(-0.98%)
Oct 25, 2016 5.879 5.931 5.268 5.307 58,893 -0.62(-10.53%)
Oct 24, 2016 6.503 6.634 5.801 5.931 48,603 -0.49(-7.69%)
Oct 21, 2016 5.949 6.686 5.949 6.425 45,800 +0.49(+8.33%)
Oct 20, 2016 5.463 6.139 5.463 5.931 41,443 +0.47(+8.57%)
Oct 19, 2016 4.813 5.551 4.810 5.463 75,807 +0.77(+16.32%)
Oct 18, 2016 4.578 4.708 4.578 4.697 6,440 +0.09(+2.00%)
Oct 17, 2016 4.653 4.653 4.578 4.604 3,521 -0.00(-0.02%)
Oct 14, 2016 4.605 4.605 4.605 4.605 559 -0.10(-2.19%)
Oct 13, 2016 4.537 4.735 4.526 4.708 14,932 +0.18(+4.00%)
Oct 12, 2016 4.682 4.682 4.527 4.527 4,420 -0.28(-5.90%)
Oct 11, 2016 4.811 4.811 4.811 4.811 605 +0.20(+4.37%)
Oct 10, 2016 4.558 4.682 4.558 4.610 4,557 +0.14(+3.02%)
Oct 07, 2016 4.526 4.594 4.381 4.474 16,889 -0.05(-1.03%)
Oct 06, 2016 4.344 4.599 4.344 4.521 6,729 +0.16(+3.59%)
Oct 05, 2016 4.448 4.454 4.292 4.365 18,547 +0.04(+0.83%)
Oct 04, 2016 4.356 4.386 4.303 4.329 8,839 +0.03(+0.60%)
Oct 03, 2016 4.323 4.519 4.303 4.303 13,104 -0.04(-0.84%)
Sep 30, 2016 4.412 4.422 4.339 4.339 4,038 -0.11(-2.57%)
Sep 29, 2016 4.422 4.547 4.422 4.454 7,392 +0.08(+1.78%)
Sep 28, 2016 4.677 4.735 4.225 4.376 34,297 -0.22(-4.88%)
Sep 27, 2016 4.636 4.903 4.600 4.600 17,402 -0.03(-0.56%)
Sep 26, 2016 4.595 4.651 4.595 4.626 6,162 +0.07(+1.65%)
Sep 23, 2016 4.612 4.612 4.507 4.551 5,324 +0.02(+0.51%)
Sep 22, 2016 4.651 4.651 4.450 4.527 11,630 -0.08(-1.79%)
Sep 21, 2016 4.600 4.610 4.445 4.610 10,287 +0.02(+0.34%)
Sep 20, 2016 4.300 4.806 4.300 4.595 53,888 +0.35(+8.15%)
Sep 19, 2016 4.259 4.298 4.219 4.248 7,724 +0.03(+0.67%)
Sep 16, 2016 4.202 4.378 4.202 4.220 41,319 -0.04(-1.03%)
Sep 15, 2016 4.222 4.300 4.222 4.264 19,462 +0.05(+1.23%)
Sep 14, 2016 4.445 4.445 4.202 4.212 35,346 -0.21(-4.79%)
Sep 13, 2016 4.600 4.605 4.424 4.424 10,926 -0.20(-4.36%)
Sep 12, 2016 4.540 4.626 4.540 4.626 4,928 +0.09(+2.05%)
Sep 09, 2016 4.605 4.605 4.522 4.533 4,930 +0.01(+0.11%)
Sep 08, 2016 4.605 4.682 4.527 4.527 20,689 -0.03(-0.57%)
Sep 07, 2016 4.507 4.579 4.507 4.553 6,418 +0.04(+0.80%)
Sep 06, 2016 4.522 4.566 4.476 4.517 10,173 -0.05(-1.13%)
Sep 02, 2016 4.626 4.569 4.569 4.569 1,934 +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.