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 (%)
Jul 29, 2016 4.934 4.974 4.877 4.893 16,266 -0.10(-1.96%)
Jul 28, 2016 5.042 5.134 4.985 4.990 8,357 -0.01(-0.21%)
Jul 27, 2016 5.042 5.140 4.996 5.001 14,630 -0.01(-0.16%)
Jul 26, 2016 5.009 5.183 5.009 5.009 6,767 -0.00(-0.00%)
Jul 25, 2016 5.060 5.162 4.992 5.009 8,258 -0.14(-2.68%)
Jul 22, 2016 5.190 5.190 5.129 5.147 1,371 -0.01(-0.19%)
Jul 21, 2016 5.045 5.157 5.045 5.157 3,719 +0.14(+2.85%)
Jul 20, 2016 5.285 5.321 5.014 5.014 12,431 +0.04(+0.72%)
Jul 19, 2016 5.096 5.096 4.973 4.978 7,062 +0.02(+0.41%)
Jul 18, 2016 4.999 4.999 4.912 4.958 5,317 -0.03(-0.51%)
Jul 15, 2016 5.106 5.106 4.943 4.983 10,885 -0.06(-1.22%)
Jul 14, 2016 5.183 5.290 4.994 5.045 11,408 -0.29(-5.46%)
Jul 13, 2016 5.321 5.632 5.157 5.336 38,036 +0.08(+1.55%)
Jul 12, 2016 5.239 5.351 4.987 5.254 15,878 +0.25(+5.01%)
Jul 11, 2016 5.285 5.492 4.946 5.004 16,863 -0.33(-6.23%)
Jul 08, 2016 5.213 5.111 5.111 5.336 26,232 +0.22(+4.40%)
Jul 07, 2016 5.341 5.450 5.060 5.111 20,552 -0.25(-4.67%)
Jul 06, 2016 5.239 5.367 5.239 5.362 4,474 +0.28(+5.53%)
Jul 05, 2016 5.387 5.464 4.973 5.081 18,320 -0.37(-6.84%)
Jul 01, 2016 5.617 5.454 5.454 5.454 3,912 -0.08(-1.48%)
Jun 30, 2016 5.556 5.643 5.239 5.535 36,077 +0.14(+2.56%)
Jun 29, 2016 5.673 5.699 5.357 5.397 18,009 -0.21(-3.70%)
Jun 28, 2016 5.254 5.714 5.254 5.605 32,147 +0.51(+10.05%)
Jun 27, 2016 5.184 5.312 5.016 5.093 19,989 +0.09(+1.83%)
Jun 24, 2016 4.965 5.179 4.716 5.001 34,466 +0.04(+0.72%)
Jun 23, 2016 5.246 5.360 4.833 4.965 21,868 +0.11(+2.31%)
Jun 22, 2016 5.088 5.088 4.785 4.853 4,820 -0.26(-5.03%)
Jun 21, 2016 5.296 5.485 5.086 5.110 8,415 -0.05(-0.94%)
Jun 20, 2016 4.563 5.242 4.563 5.159 12,435 +0.58(+12.56%)
Jun 17, 2016 4.293 4.716 4.273 4.583 49,631 +0.30(+6.89%)
Jun 16, 2016 4.232 4.380 4.191 4.288 17,622 +0.10(+2.43%)
Jun 15, 2016 4.283 4.471 4.105 4.186 20,083 -0.03(-0.60%)
Jun 14, 2016 4.344 4.344 4.207 4.212 2,352 -0.17(-3.95%)
Jun 13, 2016 4.573 4.573 4.176 4.385 30,700 -0.11(-2.49%)
Jun 10, 2016 4.665 4.665 4.497 4.497 1,849 -0.19(-4.02%)
Jun 09, 2016 4.726 4.754 4.640 4.685 8,616 +0.02(+0.33%)
Jun 08, 2016 4.680 5.011 4.604 4.670 46,222 +0.10(+2.23%)
Jun 07, 2016 4.151 4.619 4.151 4.568 34,358 +0.47(+11.43%)
Jun 06, 2016 5.174 5.694 3.952 4.100 12,397 +0.06(+1.39%)
Jun 03, 2016 3.993 4.074 3.901 4.044 29,612 +0.19(+4.96%)
Jun 02, 2016 3.830 3.960 3.830 3.853 1,203 +0.02(+0.60%)
Jun 01, 2016 3.804 3.871 3.794 3.830 4,659 +0.01(+0.13%)
May 31, 2016 3.998 3.998 3.825 3.825 8,730 -0.09(-2.34%)
May 27, 2016 3.993 3.916 3.916 3.916 6,676 -0.02(-0.52%)
May 26, 2016 3.977 4.018 3.865 3.937 23,926 -0.05(-1.38%)
May 25, 2016 4.027 4.032 3.828 3.992 26,934 -0.04(-1.11%)
May 24, 2016 4.043 4.053 3.956 4.036 3,640 +0.04(+0.97%)
May 23, 2016 4.134 4.225 3.998 3.998 16,099 -0.11(-2.58%)
May 20, 2016 4.309 4.342 3.961 4.103 56,496 -0.20(-4.68%)
May 19, 2016 4.286 4.352 4.286 4.305 10,845 -0.01(-0.27%)
May 18, 2016 4.427 4.506 4.306 4.317 6,868 +0.03(+0.59%)
May 17, 2016 4.334 4.489 4.286 4.291 26,340 -0.06(-1.29%)
May 16, 2016 4.362 4.637 4.342 4.347 19,399 -0.01(-0.12%)
May 13, 2016 4.408 4.530 4.347 4.352 35,900 -0.05(-1.04%)
May 12, 2016 4.637 4.637 4.322 4.398 16,932 -0.26(-5.56%)
May 11, 2016 4.723 4.860 4.561 4.657 33,797 +0.09(+1.95%)
May 10, 2016 4.952 5.086 4.317 4.568 71,063 -0.28(-5.81%)
May 09, 2016 5.185 5.185 4.850 4.850 57,879 -0.09(-1.85%)
May 06, 2016 5.073 5.175 4.941 4.941 20,186 -0.01(-0.21%)
May 05, 2016 5.231 5.231 4.916 4.952 27,464 -0.31(-5.98%)
May 04, 2016 5.272 5.282 5.180 5.266 7,957 +0.08(+1.47%)
May 03, 2016 5.393 5.393 5.105 5.190 3,284 -0.14(-2.57%)
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.