Mesa Royalty Trust (NY: MTR )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.181 9.311 8.943 8.943 7,077 -0.06(-0.66%)
Oct 30, 2017 9.181 9.448 8.884 9.003 8,436 -0.09(-0.98%)
Oct 27, 2017 8.856 9.126 8.826 9.092 16,592 +0.30(+3.36%)
Oct 26, 2017 8.885 8.915 8.755 8.797 10,701 -0.07(-0.84%)
Oct 25, 2017 9.210 9.299 8.768 8.871 17,519 -0.19(-2.11%)
Oct 24, 2017 9.328 9.328 9.062 9.062 3,946 -0.30(-3.15%)
Oct 23, 2017 8.859 9.446 8.859 9.358 15,535 +0.20(+2.14%)
Oct 20, 2017 9.062 9.162 8.443 9.162 40,993 +0.01(+0.11%)
Oct 19, 2017 9.151 9.296 9.121 9.151 6,643 +0.03(+0.32%)
Oct 18, 2017 9.210 9.278 9.033 9.121 10,357 -0.15(-1.59%)
Oct 17, 2017 9.240 9.328 9.051 9.269 6,768 +0.03(+0.32%)
Oct 16, 2017 9.248 9.387 9.136 9.240 13,237 +0.01(+0.13%)
Oct 13, 2017 9.295 9.341 9.210 9.228 3,358 -0.10(-1.08%)
Oct 12, 2017 9.240 9.358 9.240 9.328 6,238 +0.08(+0.89%)
Oct 11, 2017 9.440 9.440 9.210 9.246 9,995 -0.11(-1.20%)
Oct 10, 2017 9.358 9.417 9.306 9.358 3,916 -0.06(-0.63%)
Oct 09, 2017 9.420 9.465 9.181 9.417 29,013 -0.03(-0.31%)
Oct 06, 2017 9.476 9.476 9.431 9.446 5,523 -0.09(-0.93%)
Oct 05, 2017 9.594 9.812 9.476 9.535 20,113 -0.06(-0.62%)
Oct 04, 2017 9.535 9.632 9.151 9.594 16,892 +0.15(+1.56%)
Oct 03, 2017 9.978 10.04 9.446 9.446 57,326 -0.68(-6.71%)
Oct 02, 2017 9.299 10.21 9.268 10.13 72,958 +1.00(+11.00%)
Sep 29, 2017 9.210 9.210 9.092 9.121 13,360 -0.15(-1.59%)
Sep 28, 2017 9.535 9.535 9.151 9.269 27,168 -0.19(-2.03%)
Sep 27, 2017 9.197 9.490 9.080 9.461 36,054 +0.38(+4.19%)
Sep 26, 2017 8.787 9.227 8.611 9.080 22,400 +0.29(+3.33%)
Sep 25, 2017 8.348 8.787 8.275 8.787 38,321 +0.44(+5.26%)
Sep 22, 2017 8.231 8.348 8.143 8.348 10,817 +0.18(+2.15%)
Sep 21, 2017 8.231 8.321 8.045 8.172 15,226 -0.03(-0.36%)
Sep 20, 2017 8.202 8.202 7.997 8.202 7,392 -0.02(-0.20%)
Sep 19, 2017 8.055 8.302 8.055 8.218 14,214 +0.19(+2.36%)
Sep 18, 2017 7.909 8.055 7.850 8.028 8,739 +0.00(+0.03%)
Sep 15, 2017 7.762 8.026 7.762 8.026 4,672 +0.12(+1.48%)
Sep 14, 2017 7.906 7.909 7.890 7.909 2,543 +0.15(+1.89%)
Sep 13, 2017 7.645 7.850 7.645 7.762 11,744 +0.06(+0.76%)
Sep 12, 2017 7.616 7.792 7.616 7.704 8,864 +0.09(+1.15%)
Sep 11, 2017 7.997 7.997 7.585 7.616 27,526 -0.38(-4.76%)
Sep 08, 2017 7.938 8.058 7.938 7.997 2,179 -0.03(-0.36%)
Sep 07, 2017 8.026 8.026 7.967 8.026 4,586 +0.00(+0.00%)
Sep 06, 2017 8.058 8.058 7.967 8.026 7,812 -0.12(-1.44%)
Sep 05, 2017 8.172 8.202 8.100 8.143 4,503 +0.05(+0.57%)
Sep 01, 2017 8.055 8.202 8.055 8.097 3,442 -0.02(-0.21%)
Aug 31, 2017 8.143 8.143 7.997 8.114 12,162 +0.21(+2.59%)
Aug 30, 2017 7.765 7.909 7.765 7.909 7,561 -0.06(-0.74%)
Aug 29, 2017 8.056 8.056 7.917 7.967 18,479 -0.11(-1.42%)
Aug 28, 2017 7.791 8.256 7.733 8.082 60,724 +0.29(+3.73%)
Aug 25, 2017 7.675 7.791 7.507 7.791 16,474 +0.14(+1.78%)
Aug 24, 2017 7.320 7.655 7.279 7.655 20,480 +0.33(+4.49%)
Aug 23, 2017 7.355 7.355 7.268 7.326 9,839 -0.02(-0.28%)
Aug 22, 2017 7.341 7.347 7.341 7.347 1,384 +0.14(+1.90%)
Aug 21, 2017 7.384 7.384 7.210 7.210 8,833 -0.12(-1.59%)
Aug 18, 2017 7.239 7.326 7.239 7.326 8,188 +0.12(+1.61%)
Aug 17, 2017 7.268 7.268 7.210 7.210 6,986 +0.06(+0.81%)
Aug 16, 2017 7.152 7.152 7.152 7.152 1,692 -0.09(-1.20%)
Aug 15, 2017 7.093 7.239 7.064 7.239 5,849 +0.09(+1.22%)
Aug 14, 2017 7.064 7.231 6.977 7.152 4,408 +0.12(+1.65%)
Aug 11, 2017 7.006 7.064 6.999 7.035 9,597 -0.06(-0.82%)
Aug 10, 2017 7.064 7.093 7.006 7.093 3,023 +0.03(+0.41%)
Aug 09, 2017 6.948 7.123 6.948 7.064 9,024 -0.06(-0.82%)
Aug 08, 2017 7.152 7.152 6.988 7.123 4,120 +0.04(+0.61%)
Aug 07, 2017 6.948 7.152 6.886 7.079 6,934 +0.17(+2.51%)
Aug 04, 2017 6.977 7.003 6.832 6.906 16,189 -0.13(-1.84%)
Aug 03, 2017 7.006 7.035 6.959 7.035 2,332 +0.05(+0.69%)
Aug 02, 2017 7.222 7.222 6.980 6.987 8,513 -0.14(-1.90%)
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.