Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 5.970 6.009 5.951 5.951 6,800 -0.05(-0.88%)
Jul 31, 2015 6.004 6.052 6.004 6.004 29,030 -0.02(-0.32%)
Jul 30, 2015 6.028 6.105 5.985 6.023 15,181 +0.08(+1.38%)
Jul 29, 2015 5.878 6.062 5.878 5.941 8,082 -0.15(-2.52%)
Jul 28, 2015 5.845 6.119 5.845 6.095 16,749 +0.26(+4.39%)
Jul 27, 2015 5.793 5.980 5.793 5.838 15,894 +0.03(+0.54%)
Jul 24, 2015 5.884 5.884 5.781 5.807 9,446 -0.17(-2.81%)
Jul 23, 2015 5.946 6.100 5.817 5.975 29,501 +0.16(+2.81%)
Jul 22, 2015 5.773 6.081 5.773 5.812 48,208 +0.02(+0.42%)
Jul 21, 2015 6.013 6.027 5.783 5.788 50,836 -0.23(-3.83%)
Jul 20, 2015 6.042 6.143 6.018 6.018 7,174 -0.09(-1.42%)
Jul 17, 2015 6.009 6.143 6.009 6.105 24,203 +0.03(+0.55%)
Jul 16, 2015 5.956 6.138 5.956 6.071 30,443 +0.11(+1.85%)
Jul 15, 2015 6.182 6.182 5.956 5.961 29,335 -0.13(-2.13%)
Jul 14, 2015 6.095 6.239 5.956 6.090 18,442 -0.06(-0.94%)
Jul 13, 2015 6.167 6.230 6.056 6.148 19,564 -0.06(-1.01%)
Jul 10, 2015 6.292 6.292 6.206 6.210 11,961 -0.03(-0.46%)
Jul 09, 2015 6.162 6.292 6.162 6.239 21,480 +0.13(+2.12%)
Jul 08, 2015 6.244 6.244 5.961 6.110 18,484 +0.00(+0.00%)
Jul 07, 2015 6.076 6.181 6.009 6.110 43,376 -0.13(-2.11%)
Jul 06, 2015 6.523 6.532 6.209 6.241 34,030 -0.42(-6.25%)
Jul 02, 2015 6.614 6.657 6.657 6.657 14,365 -0.06(-0.86%)
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.