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, 2016 4.412 4.422 4.339 4.339 4,038 -0.11(-2.57%)
Sep 29, 2016 4.422 4.547 4.422 4.454 7,392 +0.08(+1.78%)
Sep 28, 2016 4.677 4.735 4.225 4.376 34,297 -0.22(-4.88%)
Sep 27, 2016 4.636 4.903 4.600 4.600 17,402 -0.03(-0.56%)
Sep 26, 2016 4.595 4.651 4.595 4.626 6,162 +0.07(+1.65%)
Sep 23, 2016 4.612 4.612 4.507 4.551 5,324 +0.02(+0.51%)
Sep 22, 2016 4.651 4.651 4.450 4.527 11,630 -0.08(-1.79%)
Sep 21, 2016 4.600 4.610 4.445 4.610 10,287 +0.02(+0.34%)
Sep 20, 2016 4.300 4.806 4.300 4.595 53,888 +0.35(+8.15%)
Sep 19, 2016 4.259 4.298 4.219 4.248 7,724 +0.03(+0.67%)
Sep 16, 2016 4.202 4.378 4.202 4.220 41,319 -0.04(-1.03%)
Sep 15, 2016 4.222 4.300 4.222 4.264 19,462 +0.05(+1.23%)
Sep 14, 2016 4.445 4.445 4.202 4.212 35,346 -0.21(-4.79%)
Sep 13, 2016 4.600 4.605 4.424 4.424 10,926 -0.20(-4.36%)
Sep 12, 2016 4.540 4.626 4.540 4.626 4,928 +0.09(+2.05%)
Sep 09, 2016 4.605 4.605 4.522 4.533 4,930 +0.01(+0.11%)
Sep 08, 2016 4.605 4.682 4.527 4.527 20,689 -0.03(-0.57%)
Sep 07, 2016 4.507 4.579 4.507 4.553 6,418 +0.04(+0.80%)
Sep 06, 2016 4.522 4.566 4.476 4.517 10,173 -0.05(-1.13%)
Sep 02, 2016 4.626 4.569 4.569 4.569 1,934 +0.01(+0.11%)
Sep 01, 2016 4.522 4.657 4.481 4.564 12,046 +0.02(+0.34%)
Aug 31, 2016 4.615 4.615 4.496 4.548 8,085 -0.10(-2.22%)
Aug 30, 2016 4.719 4.767 4.600 4.651 18,905 -0.03(-0.66%)
Aug 29, 2016 4.806 4.806 4.682 4.682 44,947 +0.04(+0.90%)
Aug 26, 2016 4.543 4.816 4.543 4.641 54,614 +0.06(+1.35%)
Aug 25, 2016 4.602 4.602 4.553 4.579 1,263 -0.04(-0.78%)
Aug 24, 2016 4.733 4.733 4.538 4.615 6,970 +0.05(+1.01%)
Aug 23, 2016 4.512 4.661 4.512 4.569 11,048 +0.06(+1.25%)
Aug 22, 2016 4.759 4.759 4.512 4.512 9,246 -0.18(-3.84%)
Aug 19, 2016 4.779 4.876 4.630 4.692 6,256 -0.08(-1.62%)
Aug 18, 2016 4.760 4.813 4.760 4.769 5,030 +0.04(+0.76%)
Aug 17, 2016 4.862 4.987 4.363 4.733 25,042 -0.19(-3.87%)
Aug 16, 2016 5.001 5.222 4.924 4.924 58,956 -0.08(-1.54%)
Aug 12, 2016 5.248 5.248 4.985 5.001 684 -0.05(-1.02%)
Aug 11, 2016 4.990 5.160 4.990 5.052 5,152 +0.06(+1.24%)
Aug 10, 2016 5.011 5.011 4.990 4.990 1,273 -0.09(-1.82%)
Aug 09, 2016 4.905 5.083 4.760 5.083 27,950 -0.09(-1.69%)
Aug 08, 2016 4.810 5.170 4.507 5.170 86,526 +0.45(+9.48%)
Aug 05, 2016 4.620 4.882 4.558 4.723 66,420 +0.25(+5.64%)
Aug 03, 2016 4.738 4.738 4.347 4.471 297 -0.09(-1.92%)
Aug 02, 2016 4.671 4.810 4.502 4.558 22,203 -0.10(-2.10%)
Aug 01, 2016 4.929 4.949 4.594 4.656 67,938 -0.24(-4.84%)
Jul 29, 2016 4.934 4.974 4.877 4.893 16,266 -0.10(-1.96%)
Jul 28, 2016 5.042 5.134 4.985 4.990 8,357 -0.01(-0.21%)
Jul 27, 2016 5.042 5.140 4.996 5.001 14,630 -0.01(-0.16%)
Jul 26, 2016 5.009 5.183 5.009 5.009 6,767 -0.00(-0.00%)
Jul 25, 2016 5.060 5.162 4.992 5.009 8,258 -0.14(-2.68%)
Jul 22, 2016 5.190 5.190 5.129 5.147 1,371 -0.01(-0.19%)
Jul 21, 2016 5.045 5.157 5.045 5.157 3,719 +0.14(+2.85%)
Jul 20, 2016 5.285 5.321 5.014 5.014 12,431 +0.04(+0.72%)
Jul 19, 2016 5.096 5.096 4.973 4.978 7,062 +0.02(+0.41%)
Jul 18, 2016 4.999 4.999 4.912 4.958 5,317 -0.03(-0.51%)
Jul 15, 2016 5.106 5.106 4.943 4.983 10,885 -0.06(-1.22%)
Jul 14, 2016 5.183 5.290 4.994 5.045 11,408 -0.29(-5.46%)
Jul 13, 2016 5.321 5.632 5.157 5.336 38,036 +0.08(+1.55%)
Jul 12, 2016 5.239 5.351 4.987 5.254 15,878 +0.25(+5.01%)
Jul 11, 2016 5.285 5.492 4.946 5.004 16,863 -0.33(-6.23%)
Jul 08, 2016 5.213 5.111 5.111 5.336 26,232 +0.22(+4.40%)
Jul 07, 2016 5.341 5.450 5.060 5.111 20,552 -0.25(-4.67%)
Jul 06, 2016 5.239 5.367 5.239 5.362 4,474 +0.28(+5.53%)
Jul 05, 2016 5.387 5.464 4.973 5.081 18,320 -0.37(-6.84%)
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.