Mesa Royalty Trust (NY: MTR )

10.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.715 8.715 8.636 8.636 1,826 -0.04(-0.48%)
Jan 30, 2019 8.695 8.715 8.677 8.677 3,060 +0.02(+0.25%)
Jan 29, 2019 8.669 8.669 8.552 8.656 4,186 +0.25(+2.95%)
Jan 28, 2019 8.407 8.488 8.407 8.408 2,634 -0.16(-1.90%)
Jan 25, 2019 8.506 8.571 8.420 8.571 4,585 +0.10(+1.14%)
Jan 24, 2019 8.474 8.474 8.474 8.474 1,367 -0.09(-1.02%)
Jan 23, 2019 8.545 8.562 8.499 8.562 2,966 +0.03(+0.35%)
Jan 22, 2019 8.440 8.577 8.368 8.532 5,036 +0.06(+0.69%)
Jan 18, 2019 8.473 8.473 8.401 8.473 7,030 -0.05(-0.54%)
Jan 17, 2019 8.447 8.519 8.447 8.519 690 +0.03(+0.39%)
Jan 16, 2019 8.636 8.640 8.486 8.486 2,735 +0.07(+0.78%)
Jan 15, 2019 8.473 8.571 8.414 8.420 6,274 +0.14(+1.74%)
Jan 14, 2019 8.152 8.356 8.152 8.277 12,893 +0.18(+2.26%)
Jan 11, 2019 8.060 8.093 8.057 8.093 2,139 -0.56(-6.44%)
Jan 10, 2019 8.048 8.650 8.048 8.650 1,574 +0.62(+7.66%)
Jan 09, 2019 7.976 8.034 7.976 8.034 5,428 +0.07(+0.82%)
Jan 08, 2019 8.257 8.257 7.864 7.969 4,696 -0.35(-4.25%)
Jan 07, 2019 8.368 8.368 8.322 8.322 828 +0.11(+1.35%)
Jan 04, 2019 7.832 8.250 7.832 8.211 3,973 +0.41(+5.20%)
Jan 03, 2019 7.747 7.805 7.747 7.805 1,085 +0.03(+0.45%)
Jan 02, 2019 7.092 8.113 6.202 7.771 41,655 +0.67(+9.47%)
Dec 31, 2018 7.289 7.328 6.948 7.099 80,853 -0.20(-2.78%)
Dec 28, 2018 7.334 7.367 7.302 7.302 8,864 -0.04(-0.50%)
Dec 27, 2018 7.330 7.459 7.306 7.338 8,737 +0.02(+0.34%)
Dec 26, 2018 7.226 7.328 7.223 7.314 6,441 +0.12(+1.60%)
Dec 24, 2018 7.205 7.237 7.198 7.198 12,798 -0.04(-0.54%)
Dec 21, 2018 7.244 7.244 7.166 7.237 4,471 -0.05(-0.62%)
Dec 20, 2018 8.126 8.126 7.276 7.283 21,468 -0.93(-11.37%)
Dec 19, 2018 8.430 8.430 8.216 8.216 9,147 -0.21(-2.54%)
Dec 18, 2018 8.430 8.456 8.381 8.430 9,639 -0.06(-0.70%)
Dec 17, 2018 8.456 8.573 8.456 8.490 64,681 +0.03(+0.32%)
Dec 14, 2018 8.463 8.508 8.456 8.463 3,084 -0.04(-0.50%)
Dec 13, 2018 8.528 8.631 8.465 8.505 2,700 +0.05(+0.58%)
Dec 12, 2018 8.456 8.476 8.456 8.456 1,739 -0.05(-0.54%)
Dec 11, 2018 8.502 8.502 8.502 8.502 306 +0.05(+0.54%)
Dec 10, 2018 8.567 8.573 8.456 8.456 6,977 -0.06(-0.69%)
Dec 07, 2018 8.515 8.573 8.515 8.515 6,168 +0.00(+0.00%)
Dec 06, 2018 8.560 8.560 8.515 8.515 6,515 -0.05(-0.53%)
Dec 04, 2018 8.567 8.567 8.521 8.560 2,158 -0.01(-0.08%)
Dec 03, 2018 8.573 8.642 8.567 8.567 5,670 +0.02(+0.27%)
Nov 30, 2018 8.544 8.544 8.544 8.544 308 -0.00(-0.00%)
Nov 29, 2018 8.560 8.560 8.544 8.544 5,869 +0.01(+0.10%)
Nov 28, 2018 8.515 8.547 8.515 8.536 1,865 +0.02(+0.24%)
Nov 27, 2018 8.515 8.573 8.515 8.515 9,079 -0.01(-0.10%)
Nov 26, 2018 8.556 8.564 8.524 8.524 2,269 -0.08(-0.95%)
Nov 23, 2018 8.605 8.605 8.605 8.605 466 +0.00(+0.00%)
Nov 21, 2018 8.605 8.605 8.605 0 +0.09(+1.02%)
Nov 20, 2018 8.515 8.576 8.515 8.518 10,989 -0.01(-0.11%)
Nov 19, 2018 8.560 8.579 8.528 8.528 4,589 -0.05(-0.60%)
Nov 16, 2018 8.515 8.580 8.515 8.580 1,398 +0.00(+0.05%)
Nov 15, 2018 8.625 8.625 8.535 8.576 4,847 -0.05(-0.57%)
Nov 14, 2018 8.554 8.625 8.541 8.625 5,510 +0.07(+0.83%)
Nov 13, 2018 8.522 8.582 8.522 8.554 3,867 -0.03(-0.35%)
Nov 12, 2018 8.566 8.586 8.502 8.584 33,972 +0.06(+0.73%)
Nov 09, 2018 8.551 8.551 8.522 8.522 621 +0.00(+0.00%)
Nov 08, 2018 8.618 8.618 8.522 8.522 5,341 -0.10(-1.19%)
Nov 07, 2018 8.618 8.625 8.612 8.625 3,071 +0.10(+1.21%)
Nov 06, 2018 8.619 8.619 8.522 8.522 6,402 -0.07(-0.82%)
Nov 05, 2018 8.580 8.638 8.580 8.593 3,304 +0.07(+0.83%)
Nov 02, 2018 8.625 8.689 8.522 8.522 10,098 -0.12(-1.34%)
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.