Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 5.699 6.001 5.699 5.874 28,961 +0.03(+0.50%)
Aug 31, 2015 5.699 6.088 5.635 5.845 16,714 +0.01(+0.15%)
Aug 28, 2015 5.660 6.045 5.557 5.836 46,687 +0.30(+5.38%)
Aug 27, 2015 5.114 5.630 4.831 5.538 63,577 +0.33(+6.24%)
Aug 26, 2015 5.067 5.213 4.796 5.213 49,623 +0.32(+6.54%)
Aug 25, 2015 4.364 4.897 4.364 4.893 44,760 +0.70(+16.65%)
Aug 24, 2015 4.354 4.408 3.588 4.194 26,736 -0.44(-9.42%)
Aug 21, 2015 4.558 4.631 4.461 4.631 33,339 -0.24(-4.98%)
Aug 20, 2015 5.183 5.183 4.854 4.873 27,736 -0.15(-2.90%)
Aug 19, 2015 5.368 5.368 4.946 5.019 70,014 -0.42(-7.75%)
Aug 18, 2015 5.678 5.679 5.382 5.440 13,048 -0.24(-4.18%)
Aug 17, 2015 5.760 5.848 5.678 5.678 25,123 -0.16(-2.66%)
Aug 14, 2015 5.823 5.833 5.823 5.833 1,672 -0.07(-1.15%)
Aug 13, 2015 5.819 5.945 5.819 5.901 11,402 +0.05(+0.91%)
Aug 12, 2015 5.775 5.862 5.760 5.848 13,062 -0.01(-0.17%)
Aug 11, 2015 5.731 5.857 5.731 5.857 17,076 +0.10(+1.68%)
Aug 10, 2015 5.814 5.819 5.761 5.761 12,015 -0.01(-0.17%)
Aug 07, 2015 5.785 5.785 5.723 5.770 6,981 +0.01(+0.17%)
Aug 06, 2015 5.751 5.828 5.727 5.760 16,397 -0.08(-1.33%)
Aug 05, 2015 5.828 5.954 5.828 5.838 7,931 -0.03(-0.58%)
Aug 04, 2015 6.017 6.017 5.872 5.872 16,979 -0.11(-1.78%)
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.