Mesa Royalty Trust (NY: MTR )

5.878 +0.088 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.679 5.116 4.634 5.013 16,253 +0.35(+7.60%)
Oct 29, 2015 4.635 4.659 4.516 4.659 6,313 +0.12(+2.71%)
Oct 28, 2015 4.575 4.684 4.536 4.536 33,703 -0.10(-2.16%)
Oct 27, 2015 4.783 4.934 4.636 4.636 20,265 -0.22(-4.52%)
Oct 26, 2015 4.949 5.071 4.783 4.856 29,514 -0.09(-1.87%)
Oct 23, 2015 4.905 4.978 4.900 4.949 8,005 +0.05(+1.00%)
Oct 22, 2015 4.932 4.988 4.900 4.900 4,751 +0.00(+0.10%)
Oct 21, 2015 5.051 5.227 4.895 4.895 8,575 +0.00(+0.10%)
Oct 20, 2015 4.856 5.100 4.856 4.890 39,233 +0.00(+0.10%)
Oct 19, 2015 4.833 5.056 4.758 4.885 14,947 +0.12(+2.46%)
Oct 16, 2015 4.836 5.051 4.765 4.768 28,416 -0.10(-2.01%)
Oct 15, 2015 5.007 5.124 4.831 4.866 17,988 -0.17(-3.39%)
Oct 14, 2015 5.065 5.124 5.036 5.036 1,522 -0.09(-1.71%)
Oct 13, 2015 5.124 5.124 5.057 5.124 13,872 -0.20(-3.67%)
Oct 12, 2015 5.212 5.349 5.037 5.320 5,040 +0.15(+2.98%)
Oct 09, 2015 5.202 5.207 4.900 5.166 3,032 -0.03(-0.61%)
Oct 08, 2015 5.027 5.198 5.012 5.198 5,925 -0.01(-0.10%)
Oct 07, 2015 5.207 5.344 5.134 5.203 7,542 +0.13(+2.60%)
Oct 06, 2015 4.807 5.199 4.773 5.071 109,323 +0.14(+2.77%)
Oct 05, 2015 4.651 5.051 4.651 4.934 19,580 +0.26(+5.53%)
Oct 02, 2015 4.631 4.680 4.553 4.675 23,389 -0.10(-2.04%)
Oct 01, 2015 4.812 4.875 4.763 4.773 14,236 -0.04(-0.81%)
Sep 30, 2015 5.368 5.368 4.811 4.812 17,736 -0.57(-10.53%)
Sep 29, 2015 5.735 5.735 5.378 5.378 20,404 -0.19(-3.33%)
Sep 28, 2015 5.568 5.754 5.564 5.564 3,673 -0.13(-2.25%)
Sep 25, 2015 5.774 5.847 5.580 5.691 11,189 +0.11(+1.91%)
Sep 24, 2015 5.774 6.060 5.451 5.585 154,771 -0.03(-0.46%)
Sep 23, 2015 5.609 5.645 5.609 5.610 3,746 -0.02(-0.32%)
Sep 22, 2015 5.677 5.813 5.410 5.628 96,900 -0.05(-0.85%)
Sep 21, 2015 5.672 5.677 5.526 5.677 3,287 -0.00(-0.09%)
Sep 18, 2015 5.822 5.910 5.483 5.682 25,105 -0.14(-2.42%)
Sep 17, 2015 5.779 5.822 5.488 5.822 48,524 +0.11(+1.87%)
Sep 16, 2015 5.702 5.767 5.701 5.716 6,471 -0.11(-1.92%)
Sep 14, 2015 5.735 5.924 5.735 5.827 193 -0.03(-0.48%)
Sep 11, 2015 5.885 5.885 5.855 5.855 1,011 -0.03(-0.51%)
Sep 10, 2015 5.956 6.065 5.852 5.885 3,670 +0.03(+0.58%)
Sep 09, 2015 5.779 5.900 5.779 5.852 7,697 -0.15(-2.55%)
Sep 08, 2015 6.094 6.157 5.919 6.004 37,217 -0.21(-3.32%)
Sep 04, 2015 5.997 6.211 6.211 6.211 5,358 -0.00(-0.08%)
Sep 03, 2015 5.895 6.220 5.822 6.215 10,047 +0.40(+6.84%)
Sep 02, 2015 5.822 5.953 5.701 5.818 42,629 -0.03(-0.50%)
Sep 01, 2015 5.672 5.973 5.672 5.847 29,097 +0.03(+0.50%)
Aug 31, 2015 5.672 6.060 5.609 5.818 16,793 +0.01(+0.15%)
Aug 28, 2015 5.633 6.016 5.531 5.809 46,906 +0.30(+5.38%)
Aug 27, 2015 5.090 5.604 4.808 5.512 63,874 +0.32(+6.24%)
Aug 26, 2015 5.043 5.188 4.773 5.188 49,856 +0.32(+6.54%)
Aug 25, 2015 4.344 4.875 4.344 4.870 44,970 +0.69(+16.65%)
Aug 24, 2015 4.334 4.387 3.571 4.175 26,861 -0.43(-9.42%)
Aug 21, 2015 4.537 4.609 4.440 4.609 33,495 -0.24(-4.98%)
Aug 20, 2015 5.159 5.159 4.831 4.850 27,866 -0.14(-2.90%)
Aug 19, 2015 5.343 5.343 4.923 4.995 70,342 -0.42(-7.75%)
Aug 18, 2015 5.652 5.652 5.357 5.415 13,109 -0.24(-4.18%)
Aug 17, 2015 5.734 5.820 5.652 5.652 25,241 -0.15(-2.66%)
Aug 14, 2015 5.796 5.806 5.796 5.806 1,680 -0.07(-1.15%)
Aug 13, 2015 5.792 5.917 5.792 5.874 11,456 +0.05(+0.91%)
Aug 12, 2015 5.748 5.835 5.734 5.820 13,124 -0.01(-0.17%)
Aug 11, 2015 5.705 5.830 5.705 5.830 17,156 +0.10(+1.68%)
Aug 10, 2015 5.787 5.792 5.734 5.734 12,071 -0.01(-0.17%)
Aug 07, 2015 5.758 5.758 5.696 5.743 7,013 +0.01(+0.17%)
Aug 06, 2015 5.724 5.801 5.700 5.734 16,474 -0.08(-1.33%)
Aug 05, 2015 5.801 5.926 5.801 5.811 7,968 -0.03(-0.58%)
Aug 04, 2015 5.989 5.989 5.845 5.845 17,058 -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.