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 (%)
Apr 29, 2016 5.531 5.531 5.306 5.454 2,902 -0.10(-1.84%)
Apr 28, 2016 5.363 5.597 5.215 5.556 33,167 +0.16(+2.93%)
Apr 27, 2016 4.924 5.475 4.924 5.398 43,991 +0.43(+8.74%)
Apr 26, 2016 4.853 4.965 4.797 4.965 10,108 +0.12(+2.52%)
Apr 25, 2016 4.878 4.878 4.756 4.842 27,569 -0.06(-1.14%)
Apr 22, 2016 4.730 4.919 4.506 4.898 42,960 +0.10(+2.12%)
Apr 21, 2016 4.562 4.911 4.481 4.797 28,459 +0.07(+1.51%)
Apr 20, 2016 4.888 4.897 4.693 4.725 30,975 -0.18(-3.74%)
Apr 19, 2016 4.842 4.939 4.705 4.909 32,208 +0.22(+4.59%)
Apr 18, 2016 4.888 4.888 4.593 4.693 33,779 -0.02(-0.36%)
Apr 15, 2016 4.812 4.837 4.389 4.710 35,743 +0.00(+0.00%)
Apr 14, 2016 4.761 4.873 4.634 4.710 36,047 -0.01(-0.11%)
Apr 13, 2016 4.837 4.918 4.669 4.715 30,403 -0.08(-1.70%)
Apr 12, 2016 4.603 4.964 4.455 4.797 51,883 +0.34(+7.64%)
Apr 11, 2016 4.455 4.664 4.404 4.456 41,364 -0.02(-0.55%)
Apr 08, 2016 4.354 4.572 4.328 4.481 36,067 +0.15(+3.53%)
Apr 07, 2016 4.298 4.404 4.298 4.328 20,338 +0.01(+0.18%)
Apr 06, 2016 4.124 4.318 4.124 4.320 16,280 +0.04(+1.01%)
Apr 05, 2016 4.287 4.323 4.231 4.277 20,226 +0.03(+0.81%)
Apr 04, 2016 4.216 4.254 4.180 4.243 4,625 +0.07(+1.62%)
Apr 01, 2016 4.175 4.175 4.175 4.175 3,499 -0.01(-0.14%)
Mar 31, 2016 4.124 4.430 4.124 4.181 13,119 +0.07(+1.63%)
Mar 30, 2016 3.819 4.114 3.819 4.114 28,588 +0.09(+2.15%)
Mar 29, 2016 3.916 4.073 3.717 4.028 32,640 +0.09(+2.33%)
Mar 28, 2016 3.560 3.972 3.560 3.936 16,477 +0.38(+10.57%)
Mar 24, 2016 3.661 3.560 3.560 3.560 6,292 -0.05(-1.41%)
Mar 23, 2016 3.794 3.794 3.565 3.611 8,109 -0.19(-4.95%)
Mar 22, 2016 3.794 3.799 3.794 3.799 2,894 +0.02(+0.49%)
Mar 21, 2016 3.847 3.900 3.767 3.780 5,614 -0.07(-1.94%)
Mar 18, 2016 3.931 3.941 3.768 3.855 31,516 -0.05(-1.29%)
Mar 17, 2016 3.819 3.936 3.722 3.905 16,506 +0.04(+0.97%)
Mar 16, 2016 3.799 3.893 3.717 3.868 7,254 -0.01(-0.18%)
Mar 15, 2016 3.799 3.905 3.799 3.875 6,333 -0.01(-0.25%)
Mar 14, 2016 3.743 3.885 3.743 3.885 4,819 +0.10(+2.68%)
Mar 11, 2016 3.941 3.941 3.661 3.783 35,248 -0.28(-7.00%)
Mar 10, 2016 3.900 4.216 3.900 4.068 16,897 +0.22(+5.68%)
Mar 09, 2016 3.865 4.094 3.590 3.850 57,908 +0.08(+2.02%)
Mar 08, 2016 3.778 3.966 3.773 3.773 11,275 -0.03(-0.81%)
Mar 07, 2016 3.656 3.992 3.656 3.804 26,228 +0.21(+5.95%)
Mar 04, 2016 3.458 3.758 3.458 3.590 31,913 +0.18(+5.37%)
Mar 03, 2016 3.544 3.544 3.402 3.407 5,728 +0.08(+2.29%)
Mar 02, 2016 3.458 3.468 3.153 3.331 34,631 -0.10(-2.82%)
Mar 01, 2016 3.483 3.575 3.427 3.427 15,900 +0.05(+1.35%)
Feb 29, 2016 3.687 3.738 3.382 3.382 41,431 -0.12(-3.34%)
Feb 26, 2016 3.661 3.712 3.463 3.499 52,172 -0.05(-1.47%)
Feb 25, 2016 3.575 3.753 3.550 3.551 61,967 -0.19(-5.11%)
Feb 24, 2016 3.691 3.786 3.690 3.742 3,655 +0.03(+0.88%)
Feb 23, 2016 3.639 3.726 3.548 3.710 12,336 +0.06(+1.50%)
Feb 22, 2016 3.660 3.873 3.477 3.655 53,514 -0.25(-6.36%)
Feb 19, 2016 3.827 3.903 3.396 3.903 29,259 +0.15(+3.91%)
Feb 18, 2016 3.700 3.756 3.670 3.756 3,815 -0.01(-0.13%)
Feb 17, 2016 3.746 3.781 3.599 3.761 12,539 +0.17(+4.80%)
Feb 16, 2016 3.873 3.873 3.549 3.589 18,552 -0.10(-2.61%)
Feb 12, 2016 3.421 3.685 3.685 3.685 62,145 +0.21(+5.91%)
Feb 11, 2016 3.563 3.563 3.401 3.479 28,348 -0.03(-0.81%)
Feb 10, 2016 3.553 3.596 3.508 3.508 2,590 -0.04(-1.00%)
Feb 09, 2016 3.553 3.705 3.492 3.543 2,716 -0.18(-4.90%)
Feb 05, 2016 3.878 3.943 3.726 3.726 108 -0.08(-2.00%)
Feb 04, 2016 3.786 4.101 3.751 3.802 34,564 +0.13(+3.43%)
Feb 03, 2016 3.903 3.908 3.487 3.676 42,164 -0.05(-1.40%)
Feb 02, 2016 3.873 4.004 3.553 3.728 69,479 -0.25(-6.31%)
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.