Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.687 3.738 3.382 3.382 41,431 -0.12(-3.34%)
Feb 26, 2016 3.661 3.712 3.463 3.499 52,172 -0.05(-1.47%)
Feb 25, 2016 3.575 3.753 3.550 3.551 61,967 -0.19(-5.11%)
Feb 24, 2016 3.691 3.786 3.690 3.742 3,655 +0.03(+0.88%)
Feb 23, 2016 3.639 3.726 3.548 3.710 12,336 +0.06(+1.50%)
Feb 22, 2016 3.660 3.873 3.477 3.655 53,514 -0.25(-6.36%)
Feb 19, 2016 3.827 3.903 3.396 3.903 29,259 +0.15(+3.91%)
Feb 18, 2016 3.700 3.756 3.670 3.756 3,815 -0.01(-0.13%)
Feb 17, 2016 3.746 3.781 3.599 3.761 12,539 +0.17(+4.80%)
Feb 16, 2016 3.873 3.873 3.549 3.589 18,552 -0.10(-2.61%)
Feb 12, 2016 3.421 3.685 3.685 3.685 62,145 +0.21(+5.91%)
Feb 11, 2016 3.563 3.563 3.401 3.479 28,348 -0.03(-0.81%)
Feb 10, 2016 3.553 3.596 3.508 3.508 2,590 -0.04(-1.00%)
Feb 09, 2016 3.553 3.705 3.492 3.543 2,716 -0.18(-4.90%)
Feb 05, 2016 3.878 3.943 3.726 3.726 108 -0.08(-2.00%)
Feb 04, 2016 3.786 4.101 3.751 3.802 34,564 +0.13(+3.43%)
Feb 03, 2016 3.903 3.908 3.487 3.676 42,164 -0.05(-1.40%)
Feb 02, 2016 3.873 4.004 3.553 3.728 69,479 -0.25(-6.31%)
Feb 01, 2016 4.055 4.055 3.934 3.979 5,808 -0.08(-1.87%)
Jan 29, 2016 3.827 4.096 3.761 4.055 56,454 +0.39(+10.50%)
Jan 28, 2016 3.700 3.979 3.549 3.670 56,329 +0.13(+3.58%)
Jan 27, 2016 3.675 3.675 3.330 3.543 18,146 +0.10(+3.04%)
Jan 26, 2016 3.529 3.856 3.353 3.439 25,545 -0.12(-3.27%)
Jan 25, 2016 3.685 3.882 3.418 3.555 29,885 -0.06(-1.79%)
Jan 22, 2016 3.575 4.008 3.363 3.620 71,326 +0.17(+4.81%)
Jan 21, 2016 3.187 3.494 2.840 3.454 96,456 +0.03(+0.88%)
Jan 20, 2016 3.459 3.625 3.207 3.424 53,507 +0.07(+2.10%)
Jan 19, 2016 3.977 4.058 3.237 3.353 74,421 -0.49(-12.83%)
Jan 15, 2016 4.456 3.846 3.846 3.846 130,894 -0.37(-8.72%)
Jan 14, 2016 4.282 4.390 3.982 4.214 35,921 +0.15(+3.59%)
Jan 13, 2016 4.627 4.627 4.062 4.068 44,756 -0.31(-7.13%)
Jan 12, 2016 4.491 4.521 3.902 4.380 44,539 -0.24(-5.13%)
Jan 11, 2016 3.811 4.617 3.746 4.617 68,758 +0.72(+18.63%)
Jan 08, 2016 3.952 3.952 3.737 3.892 32,286 -0.05(-1.15%)
Jan 07, 2016 3.826 3.947 3.680 3.937 43,612 +0.12(+3.03%)
Jan 06, 2016 3.877 3.877 3.736 3.821 3,903 +0.00(+0.00%)
Jan 05, 2016 3.841 3.952 3.791 3.821 6,340 -0.15(-3.68%)
Jan 04, 2016 3.731 3.982 3.731 3.967 15,163 +0.19(+5.07%)
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%)
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.