Mesa Royalty Trust (NY: MTR )

4.650 USD +0.350 (+8.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.100 8.700 8.100 8.212 6,680 +0.13(+1.63%)
Mar 30, 2016 7.500 8.080 7.500 8.080 14,557 +0.17(+2.15%)
Mar 29, 2016 7.690 8.000 7.300 7.910 16,620 +0.17(+2.20%)
Mar 28, 2016 7.000 7.810 7.000 7.740 8,379 +0.74(+10.57%)
Mar 24, 2016 7.200 7.000 7.000 7.000 3,200 -0.10(-1.41%)
Mar 23, 2016 7.460 7.460 7.010 7.100 4,124 -0.37(-4.95%)
Mar 22, 2016 7.460 7.470 7.460 7.470 1,472 +0.04(+0.49%)
Mar 21, 2016 7.565 7.670 7.407 7.434 2,855 -0.15(-1.94%)
Mar 18, 2016 7.730 7.750 7.410 7.581 16,027 -0.10(-1.29%)
Mar 17, 2016 7.509 7.740 7.320 7.680 8,394 +0.07(+0.97%)
Mar 16, 2016 7.470 7.655 7.310 7.606 3,689 -0.01(-0.18%)
Mar 15, 2016 7.470 7.680 7.470 7.620 3,221 -0.02(-0.25%)
Mar 14, 2016 7.360 7.639 7.360 7.639 2,451 +0.20(+2.68%)
Mar 11, 2016 7.750 7.750 7.200 7.440 17,925 -0.56(-7.00%)
Mar 10, 2016 7.670 8.290 7.670 8.000 8,593 +0.43(+5.68%)
Mar 09, 2016 7.600 8.050 7.060 7.570 29,448 +0.15(+2.02%)
Mar 08, 2016 7.430 7.800 7.420 7.420 5,734 -0.06(-0.81%)
Mar 07, 2016 7.190 7.850 7.190 7.480 13,338 +0.42(+5.95%)
Mar 04, 2016 6.800 7.390 6.800 7.060 16,229 +0.36(+5.37%)
Mar 03, 2016 6.970 6.970 6.690 6.700 2,913 +0.15(+2.29%)
Mar 02, 2016 6.800 6.820 6.200 6.550 17,611 -0.19(-2.82%)
Mar 01, 2016 6.850 7.030 6.740 6.740 8,086 +0.09(+1.35%)
Feb 29, 2016 7.250 7.350 6.650 6.650 21,069 -0.23(-3.34%)
Feb 26, 2016 7.200 7.300 6.810 6.880 26,531 -0.10(-1.48%)
Feb 25, 2016 7.030 7.380 6.980 6.983 31,512 -0.40(-5.41%)
Feb 24, 2016 7.282 7.469 7.280 7.383 1,853 +0.06(+0.88%)
Feb 23, 2016 7.180 7.350 7.000 7.319 6,253 +0.11(+1.50%)
Feb 22, 2016 7.220 7.640 6.860 7.210 27,125 -0.49(-6.36%)
Feb 19, 2016 7.550 7.700 6.700 7.700 14,831 +0.29(+3.91%)
Feb 18, 2016 7.300 7.410 7.240 7.410 1,934 -0.01(-0.13%)
Feb 17, 2016 7.390 7.460 7.100 7.420 6,356 +0.34(+4.80%)
Feb 16, 2016 7.640 7.640 7.002 7.080 9,404 -0.19(-2.61%)
Feb 12, 2016 6.750 7.270 7.270 7.270 31,500 +0.41(+5.91%)
Feb 11, 2016 7.030 7.030 6.710 6.864 14,369 -0.06(-0.81%)
Feb 10, 2016 7.010 7.095 6.920 6.920 1,313 -0.07(-1.00%)
Feb 09, 2016 7.010 7.310 6.890 6.990 1,377 -0.36(-4.90%)
Feb 05, 2016 7.650 7.780 7.350 7.350 55 -0.15(-2.00%)
Feb 04, 2016 7.470 8.090 7.400 7.500 17,520 +0.25(+3.43%)
Feb 03, 2016 7.700 7.710 6.880 7.252 21,372 -0.10(-1.40%)
Feb 02, 2016 7.640 7.900 7.010 7.355 35,217 -0.50(-6.31%)
Feb 01, 2016 8.000 8.000 7.761 7.850 2,944 -0.15(-1.88%)
Jan 29, 2016 7.550 8.080 7.420 8.000 28,615 +0.76(+10.50%)
Jan 28, 2016 7.300 7.850 7.001 7.240 28,552 +0.25(+3.58%)
Jan 27, 2016 7.250 7.250 6.570 6.990 9,198 +0.16(+2.34%)
Jan 26, 2016 7.010 7.660 6.660 6.830 12,861 -0.23(-3.27%)
Jan 25, 2016 7.320 7.710 6.790 7.061 15,046 -0.13(-1.79%)
Jan 22, 2016 7.100 7.960 6.680 7.190 35,910 +0.33(+4.81%)
Jan 21, 2016 6.330 6.940 5.640 6.860 48,562 +0.06(+0.88%)
Jan 20, 2016 6.870 7.200 6.370 6.800 26,939 +0.14(+2.10%)
Jan 19, 2016 7.900 8.060 6.430 6.660 37,468 -0.98(-12.83%)
Jan 15, 2016 8.850 7.640 7.640 7.640 65,900 -0.73(-8.72%)
Jan 14, 2016 8.505 8.720 7.910 8.370 18,085 +0.29(+3.59%)
Jan 13, 2016 9.190 9.190 8.069 8.080 22,533 -0.62(-7.13%)
Jan 12, 2016 8.920 8.980 7.750 8.700 22,424 -0.47(-5.13%)
Jan 11, 2016 7.570 9.170 7.440 9.170 34,617 +1.44(+18.63%)
Jan 08, 2016 7.850 7.850 7.423 7.730 16,255 -0.09(-1.15%)
Jan 07, 2016 7.600 7.840 7.310 7.820 21,957 +0.23(+3.03%)
Jan 06, 2016 7.700 7.700 7.420 7.590 1,965 +0.00(+0.00%)
Jan 05, 2016 7.630 7.850 7.530 7.590 3,192 -0.29(-3.68%)
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.