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 (%)
Feb 29, 2016 3.670 3.720 3.366 3.366 41,625 -0.12(-3.34%)
Feb 26, 2016 3.644 3.695 3.447 3.482 52,416 -0.05(-1.48%)
Feb 25, 2016 3.558 3.735 3.533 3.534 62,257 -0.19(-5.11%)
Feb 24, 2016 3.674 3.768 3.673 3.725 3,672 +0.03(+0.88%)
Feb 23, 2016 3.622 3.708 3.532 3.692 12,394 +0.05(+1.50%)
Feb 22, 2016 3.643 3.854 3.461 3.638 53,764 -0.25(-6.36%)
Feb 19, 2016 3.809 3.885 3.380 3.885 29,396 +0.15(+3.91%)
Feb 18, 2016 3.683 3.738 3.653 3.738 3,833 -0.01(-0.13%)
Feb 17, 2016 3.728 3.764 3.582 3.743 12,598 +0.17(+4.80%)
Feb 16, 2016 3.854 3.854 3.532 3.572 18,639 -0.10(-2.61%)
Feb 12, 2016 3.405 3.668 3.668 3.668 62,436 +0.20(+5.91%)
Feb 11, 2016 3.547 3.547 3.385 3.463 28,481 -0.03(-0.81%)
Feb 10, 2016 3.537 3.579 3.491 3.491 2,602 -0.04(-1.00%)
Feb 09, 2016 3.537 3.688 3.476 3.527 2,729 -0.18(-4.90%)
Feb 05, 2016 3.860 3.925 3.708 3.708 109 -0.08(-2.00%)
Feb 04, 2016 3.769 4.081 3.733 3.784 34,726 +0.13(+3.43%)
Feb 03, 2016 3.885 3.890 3.471 3.658 42,361 -0.05(-1.40%)
Feb 02, 2016 3.854 3.986 3.537 3.711 69,804 -0.25(-6.31%)
Feb 01, 2016 4.036 4.036 3.915 3.960 5,835 -0.08(-1.87%)
Jan 29, 2016 3.809 4.076 3.743 4.036 56,718 +0.38(+10.50%)
Jan 28, 2016 3.683 3.960 3.532 3.653 56,593 +0.13(+3.58%)
Jan 27, 2016 3.658 3.658 3.315 3.527 18,231 +0.10(+3.04%)
Jan 26, 2016 3.513 3.839 3.337 3.423 25,664 -0.12(-3.27%)
Jan 25, 2016 3.668 3.864 3.403 3.538 30,025 -0.06(-1.79%)
Jan 22, 2016 3.558 3.989 3.347 3.603 71,660 +0.17(+4.81%)
Jan 21, 2016 3.172 3.478 2.826 3.438 96,908 +0.03(+0.88%)
Jan 20, 2016 3.443 3.608 3.192 3.408 53,758 +0.07(+2.10%)
Jan 19, 2016 3.959 4.039 3.222 3.337 74,769 -0.49(-12.83%)
Jan 15, 2016 4.435 3.829 3.829 3.829 131,507 -0.37(-8.72%)
Jan 14, 2016 4.262 4.370 3.964 4.194 36,089 +0.15(+3.59%)
Jan 13, 2016 4.605 4.605 4.043 4.049 44,965 -0.31(-7.13%)
Jan 12, 2016 4.470 4.500 3.884 4.360 44,748 -0.24(-5.13%)
Jan 11, 2016 3.793 4.595 3.728 4.595 69,080 +0.72(+18.63%)
Jan 08, 2016 3.934 3.934 3.720 3.874 32,437 -0.05(-1.15%)
Jan 07, 2016 3.808 3.929 3.663 3.919 43,816 +0.12(+3.03%)
Jan 06, 2016 3.859 3.859 3.718 3.803 3,921 +0.00(+0.00%)
Jan 05, 2016 3.823 3.934 3.773 3.803 6,369 -0.15(-3.68%)
Jan 04, 2016 3.714 3.964 3.714 3.949 15,234 +0.19(+5.07%)
Dec 31, 2015 3.583 3.758 3.758 3.758 36,518 +0.26(+7.45%)
Dec 30, 2015 3.713 3.793 3.483 3.498 28,289 -0.32(-8.28%)
Dec 29, 2015 3.798 3.829 3.688 3.813 25,126 +0.12(+3.33%)
Dec 28, 2015 3.477 3.760 3.467 3.691 31,393 +0.21(+5.99%)
Dec 24, 2015 3.204 3.482 3.482 3.482 25,969 +0.34(+10.74%)
Dec 23, 2015 3.055 3.264 3.055 3.144 50,134 +0.15(+4.92%)
Dec 22, 2015 2.956 3.050 2.956 2.997 20,097 +0.03(+1.06%)
Dec 21, 2015 2.831 3.035 2.831 2.965 47,466 +0.13(+4.74%)
Dec 18, 2015 2.906 2.926 2.816 2.831 20,771 -0.07(-2.40%)
Dec 17, 2015 3.040 3.060 2.826 2.901 19,813 -0.14(-4.58%)
Dec 16, 2015 3.070 3.070 2.941 3.040 16,795 -0.02(-0.65%)
Dec 15, 2015 3.065 3.097 3.055 3.060 7,174 -0.03(-1.12%)
Dec 14, 2015 3.072 3.134 3.055 3.095 10,490 -0.02(-0.64%)
Dec 11, 2015 3.159 3.159 3.105 3.114 4,942 -0.04(-1.42%)
Dec 10, 2015 3.174 3.174 3.143 3.159 11,436 +0.10(+3.25%)
Dec 09, 2015 3.065 3.162 2.990 3.060 18,676 -0.05(-1.75%)
Dec 08, 2015 3.204 3.268 2.995 3.114 24,794 -0.20(-6.00%)
Dec 07, 2015 3.725 3.725 3.313 3.313 30,578 -0.44(-11.77%)
Dec 04, 2015 3.850 3.904 3.740 3.755 10,603 -0.06(-1.56%)
Dec 03, 2015 3.979 3.979 3.736 3.815 15,946 -0.20(-4.95%)
Dec 02, 2015 4.073 4.088 4.014 4.014 7,561 -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.