Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.301 7.527 7.048 7.471 15,435 +0.06(+0.76%)
Mar 30, 2017 7.555 7.855 7.414 7.414 33,961 -0.11(-1.50%)
Mar 29, 2017 7.217 7.555 7.048 7.527 41,611 +0.37(+5.19%)
Mar 28, 2017 7.158 7.214 7.103 7.156 15,807 -0.00(-0.01%)
Mar 27, 2017 7.019 7.197 6.852 7.156 29,761 +0.33(+4.87%)
Mar 24, 2017 6.964 7.034 6.799 6.824 10,118 -0.14(-2.00%)
Mar 23, 2017 7.047 7.047 6.769 6.964 26,051 -0.19(-2.72%)
Mar 22, 2017 7.326 7.326 6.797 7.159 28,804 -0.11(-1.53%)
Mar 21, 2017 7.146 7.340 6.911 7.270 36,828 +0.25(+3.57%)
Mar 20, 2017 6.490 7.123 6.490 7.019 40,513 +0.53(+8.15%)
Mar 17, 2017 6.490 6.518 6.462 6.490 7,533 +0.00(+0.00%)
Mar 16, 2017 6.379 6.490 6.351 6.490 3,886 +0.19(+3.10%)
Mar 15, 2017 6.347 6.407 6.295 6.295 1,909 -0.08(-1.31%)
Mar 14, 2017 6.274 6.407 6.239 6.379 23,295 +0.14(+2.19%)
Mar 13, 2017 6.156 6.295 6.156 6.242 5,008 +0.00(+0.04%)
Mar 10, 2017 6.156 6.239 6.156 6.239 15,588 +0.08(+1.36%)
Mar 09, 2017 6.156 6.227 6.156 6.156 10,890 +0.00(+0.00%)
Mar 08, 2017 6.239 6.239 6.156 6.156 8,565 -0.09(-1.44%)
Mar 07, 2017 6.267 6.304 6.156 6.246 11,664 -0.02(-0.30%)
Mar 06, 2017 6.163 6.265 6.100 6.265 18,562 +0.16(+2.69%)
Mar 03, 2017 6.133 6.156 6.100 6.100 4,171 +0.06(+0.92%)
Mar 02, 2017 6.156 6.267 6.044 6.044 23,028 -0.07(-1.12%)
Mar 01, 2017 6.239 6.239 6.100 6.113 2,139 +0.10(+1.60%)
Feb 28, 2017 6.212 6.267 6.017 6.017 9,653 -0.17(-2.70%)
Feb 27, 2017 6.323 6.394 6.128 6.184 19,454 -0.08(-1.33%)
Feb 24, 2017 6.156 6.351 6.156 6.267 14,668 +0.06(+1.02%)
Feb 23, 2017 6.177 6.287 6.066 6.204 13,679 +0.08(+1.35%)
Feb 22, 2017 6.590 6.679 6.121 6.121 42,314 -0.58(-8.64%)
Feb 21, 2017 7.307 7.390 6.645 6.701 43,546 -0.63(-8.65%)
Feb 17, 2017 7.335 7.335 7.335 0 +0.02(+0.23%)
Feb 16, 2017 7.390 7.390 7.282 7.318 12,586 -0.02(-0.23%)
Feb 15, 2017 7.183 7.362 7.183 7.335 9,840 +0.00(+0.04%)
Feb 14, 2017 7.335 7.335 7.280 7.332 3,488 +0.08(+1.10%)
Feb 13, 2017 7.380 7.380 7.183 7.252 8,732 +0.11(+1.54%)
Feb 10, 2017 7.390 7.390 7.142 7.142 5,577 -0.11(-1.52%)
Feb 09, 2017 7.307 7.445 7.252 7.252 14,373 -0.08(-1.13%)
Feb 08, 2017 7.280 7.360 7.280 7.335 3,699 +0.06(+0.76%)
Feb 07, 2017 7.224 7.335 7.107 7.280 11,877 -0.06(-0.75%)
Feb 06, 2017 7.417 7.431 7.224 7.335 11,425 -0.11(-1.48%)
Feb 03, 2017 7.031 7.580 6.976 7.445 20,956 +0.41(+5.88%)
Feb 02, 2017 6.949 7.031 6.756 7.031 14,344 +0.06(+0.79%)
Feb 01, 2017 7.169 7.462 6.976 6.976 20,714 -0.22(-3.07%)
Jan 31, 2017 7.693 7.693 7.114 7.197 38,751 -0.41(-5.43%)
Jan 30, 2017 7.666 7.666 7.473 7.611 11,717 -0.06(-0.72%)
Jan 27, 2017 7.666 7.941 7.554 7.666 33,264 +0.00(+0.05%)
Jan 26, 2017 6.980 7.743 6.980 7.662 85,634 +0.87(+12.85%)
Jan 25, 2017 6.680 6.789 6.544 6.789 48,001 +0.25(+3.75%)
Jan 24, 2017 6.707 6.816 6.435 6.544 60,746 -0.05(-0.83%)
Jan 23, 2017 6.926 6.926 6.380 6.598 53,222 -0.05(-0.82%)
Jan 20, 2017 6.544 6.807 6.390 6.653 62,868 +0.05(+0.82%)
Jan 19, 2017 5.780 6.816 5.753 6.599 79,176 +1.06(+19.22%)
Jan 18, 2017 5.566 5.566 5.535 5.535 6,106 +0.06(+1.09%)
Jan 17, 2017 5.533 5.535 5.475 5.475 5,780 -0.11(-2.05%)
Jan 13, 2017 5.589 5.589 5.589 0 +0.14(+2.50%)
Jan 12, 2017 5.655 5.869 5.399 5.453 15,565 -0.14(-2.44%)
Jan 11, 2017 5.480 5.644 5.426 5.589 9,444 +0.08(+1.49%)
Jan 10, 2017 5.644 5.644 5.290 5.508 75,515 -0.16(-2.88%)
Jan 09, 2017 5.589 5.753 5.562 5.671 9,532 +0.06(+1.12%)
Jan 06, 2017 5.780 5.905 5.508 5.608 36,111 -0.17(-2.97%)
Jan 05, 2017 5.808 6.217 5.780 5.780 23,832 -0.08(-1.40%)
Jan 04, 2017 5.808 5.889 5.780 5.862 9,697 +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.