Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.600 3.776 3.776 3.776 36,348 +0.26(+7.45%)
Dec 30, 2015 3.731 3.811 3.499 3.514 28,157 -0.32(-8.28%)
Dec 29, 2015 3.816 3.846 3.706 3.831 25,009 +0.12(+3.33%)
Dec 28, 2015 3.493 3.778 3.483 3.708 31,247 +0.21(+5.99%)
Dec 24, 2015 3.219 3.498 3.498 3.498 25,848 +0.34(+10.74%)
Dec 23, 2015 3.069 3.279 3.069 3.159 49,900 +0.15(+4.92%)
Dec 22, 2015 2.969 3.064 2.969 3.011 20,003 +0.03(+1.06%)
Dec 21, 2015 2.845 3.049 2.845 2.979 47,245 +0.13(+4.74%)
Dec 18, 2015 2.919 2.939 2.830 2.845 20,675 -0.07(-2.40%)
Dec 17, 2015 3.054 3.074 2.840 2.914 19,721 -0.14(-4.57%)
Dec 16, 2015 3.084 3.084 2.954 3.054 16,717 -0.02(-0.65%)
Dec 15, 2015 3.079 3.112 3.069 3.074 7,141 -0.03(-1.12%)
Dec 14, 2015 3.086 3.149 3.069 3.109 10,441 -0.02(-0.64%)
Dec 11, 2015 3.174 3.174 3.119 3.129 4,919 -0.04(-1.42%)
Dec 10, 2015 3.189 3.189 3.158 3.174 11,383 +0.10(+3.25%)
Dec 09, 2015 3.079 3.177 3.004 3.074 18,589 -0.05(-1.75%)
Dec 08, 2015 3.219 3.284 3.009 3.129 24,678 -0.20(-6.00%)
Dec 07, 2015 3.743 3.743 3.329 3.329 30,435 -0.44(-11.77%)
Dec 04, 2015 3.868 3.923 3.758 3.773 10,553 -0.06(-1.56%)
Dec 03, 2015 3.997 3.997 3.754 3.833 15,872 -0.20(-4.95%)
Dec 02, 2015 4.092 4.107 4.032 4.032 7,526 -0.06(-1.46%)
Dec 01, 2015 4.152 4.172 4.067 4.092 12,603 -0.10(-2.42%)
Nov 30, 2015 4.237 4.287 4.007 4.194 43,872 +0.01(+0.16%)
Nov 27, 2015 4.192 4.285 4.187 4.187 11,259 -0.04(-0.94%)
Nov 25, 2015 4.192 4.227 4.227 4.227 19,637 +0.00(+0.02%)
Nov 24, 2015 4.404 4.404 4.206 4.226 8,754 -0.11(-2.51%)
Nov 23, 2015 4.473 4.473 4.251 4.335 22,218 -0.16(-3.58%)
Nov 20, 2015 4.661 4.666 4.414 4.496 22,008 -0.27(-5.65%)
Nov 19, 2015 4.295 4.819 4.275 4.765 58,593 +0.49(+11.44%)
Nov 18, 2015 4.290 4.305 4.226 4.275 6,996 +0.02(+0.58%)
Nov 17, 2015 4.290 4.290 4.251 4.251 1,928 -0.02(-0.46%)
Nov 16, 2015 4.275 4.300 4.249 4.271 7,617 +0.05(+1.17%)
Nov 13, 2015 4.241 4.305 4.206 4.221 9,697 -0.05(-1.27%)
Nov 12, 2015 4.196 4.300 4.196 4.275 7,684 -0.01(-0.27%)
Nov 11, 2015 4.305 4.305 4.246 4.287 20,112 -0.02(-0.42%)
Nov 10, 2015 4.379 4.379 4.305 4.305 6,630 +0.07(+1.75%)
Nov 09, 2015 4.493 4.493 4.043 4.231 37,040 -0.24(-5.31%)
Nov 06, 2015 5.007 5.007 4.335 4.468 15,855 -0.57(-11.37%)
Nov 05, 2015 5.185 5.185 4.755 5.042 9,707 -0.06(-1.16%)
Nov 04, 2015 5.071 5.303 5.071 5.101 5,488 +0.10(+1.98%)
Nov 03, 2015 4.893 5.042 4.893 5.002 5,397 +0.03(+0.70%)
Nov 02, 2015 5.026 5.026 4.948 4.967 5,393 -0.07(-1.37%)
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%)
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.