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 (%)
Mar 31, 2017 7.185 7.407 6.935 7.352 15,685 +0.06(+0.76%)
Mar 30, 2017 7.435 7.730 7.296 7.296 34,511 -0.11(-1.50%)
Mar 29, 2017 7.102 7.435 6.935 7.407 42,284 +0.37(+5.18%)
Mar 28, 2017 7.045 7.100 6.990 7.042 16,062 -0.00(-0.01%)
Mar 27, 2017 6.908 7.083 6.743 7.043 30,243 +0.33(+4.87%)
Mar 24, 2017 6.853 6.922 6.691 6.716 10,282 -0.14(-2.00%)
Mar 23, 2017 6.935 6.935 6.661 6.853 26,472 -0.19(-2.72%)
Mar 22, 2017 7.209 7.209 6.688 7.045 29,270 -0.11(-1.53%)
Mar 21, 2017 7.032 7.223 6.801 7.154 37,424 +0.25(+3.57%)
Mar 20, 2017 6.387 7.010 6.387 6.908 41,169 +0.52(+8.15%)
Mar 17, 2017 6.387 6.414 6.359 6.387 7,655 +0.00(+0.00%)
Mar 16, 2017 6.277 6.387 6.250 6.387 3,949 +0.19(+3.10%)
Mar 15, 2017 6.245 6.305 6.195 6.195 1,940 -0.08(-1.31%)
Mar 14, 2017 6.174 6.305 6.140 6.277 23,672 +0.13(+2.19%)
Mar 13, 2017 6.058 6.195 6.058 6.143 5,089 +0.00(+0.04%)
Mar 10, 2017 6.058 6.140 6.058 6.140 15,840 +0.08(+1.36%)
Mar 09, 2017 6.058 6.128 6.058 6.058 11,066 +0.00(+0.00%)
Mar 08, 2017 6.140 6.140 6.058 6.058 8,704 -0.09(-1.44%)
Mar 07, 2017 6.168 6.203 6.058 6.146 11,852 -0.02(-0.30%)
Mar 06, 2017 6.065 6.165 6.003 6.165 18,862 +0.16(+2.69%)
Mar 03, 2017 6.036 6.058 6.003 6.003 4,239 +0.05(+0.92%)
Mar 02, 2017 6.058 6.168 5.948 5.948 23,400 -0.07(-1.12%)
Mar 01, 2017 6.140 6.140 6.003 6.016 2,174 +0.09(+1.60%)
Feb 28, 2017 6.113 6.168 5.921 5.921 9,809 -0.16(-2.70%)
Feb 27, 2017 6.222 6.292 6.030 6.085 19,769 -0.08(-1.33%)
Feb 24, 2017 6.058 6.250 6.058 6.168 14,906 +0.06(+1.01%)
Feb 23, 2017 6.078 6.187 5.970 6.106 13,900 +0.08(+1.35%)
Feb 22, 2017 6.485 6.573 6.024 6.024 42,998 -0.57(-8.64%)
Feb 21, 2017 7.191 7.272 6.540 6.594 44,249 -0.62(-8.65%)
Feb 17, 2017 7.218 7.218 7.218 0 +0.02(+0.23%)
Feb 16, 2017 7.272 7.272 7.167 7.202 12,789 -0.02(-0.23%)
Feb 15, 2017 7.069 7.245 7.069 7.218 9,999 +0.00(+0.04%)
Feb 14, 2017 7.218 7.218 7.164 7.215 3,545 +0.08(+1.10%)
Feb 13, 2017 7.263 7.263 7.069 7.137 8,873 +0.11(+1.54%)
Feb 10, 2017 7.272 7.272 7.028 7.028 5,667 -0.11(-1.52%)
Feb 09, 2017 7.191 7.327 7.137 7.137 14,606 -0.08(-1.13%)
Feb 08, 2017 7.164 7.243 7.164 7.218 3,758 +0.05(+0.76%)
Feb 07, 2017 7.110 7.218 6.994 7.164 12,068 -0.05(-0.75%)
Feb 06, 2017 7.300 7.313 7.110 7.218 11,610 -0.11(-1.48%)
Feb 03, 2017 6.920 7.460 6.865 7.327 21,294 +0.41(+5.88%)
Feb 02, 2017 6.838 6.920 6.648 6.920 14,576 +0.05(+0.79%)
Feb 01, 2017 7.055 7.343 6.865 6.865 21,049 -0.22(-3.07%)
Jan 31, 2017 7.571 7.571 7.001 7.082 39,377 -0.41(-5.43%)
Jan 30, 2017 7.544 7.544 7.354 7.490 11,906 -0.05(-0.72%)
Jan 27, 2017 7.544 7.815 7.434 7.544 33,802 +0.00(+0.05%)
Jan 26, 2017 6.869 7.620 6.869 7.540 87,016 +0.86(+12.85%)
Jan 25, 2017 6.574 6.681 6.440 6.681 48,776 +0.24(+3.75%)
Jan 24, 2017 6.601 6.708 6.333 6.440 61,726 -0.05(-0.83%)
Jan 23, 2017 6.816 6.816 6.279 6.494 54,081 -0.05(-0.82%)
Jan 20, 2017 6.440 6.699 6.288 6.547 63,882 +0.05(+0.82%)
Jan 19, 2017 5.689 6.708 5.662 6.494 80,454 +1.05(+19.22%)
Jan 18, 2017 5.477 5.477 5.447 5.447 6,205 +0.06(+1.09%)
Jan 17, 2017 5.445 5.447 5.388 5.388 5,873 -0.11(-2.05%)
Jan 13, 2017 5.501 5.501 5.501 0 +0.13(+2.50%)
Jan 12, 2017 5.565 5.776 5.313 5.367 15,816 -0.13(-2.44%)
Jan 11, 2017 5.393 5.554 5.340 5.501 9,596 +0.08(+1.48%)
Jan 10, 2017 5.554 5.554 5.206 5.420 76,734 -0.16(-2.88%)
Jan 09, 2017 5.501 5.662 5.474 5.581 9,685 +0.06(+1.12%)
Jan 06, 2017 5.689 5.811 5.420 5.519 36,694 -0.17(-2.97%)
Jan 05, 2017 5.715 6.118 5.689 5.689 24,216 -0.08(-1.40%)
Jan 04, 2017 5.715 5.796 5.689 5.769 9,853 +0.00(+0.00%)
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.