Mesa Royalty Trust (NY: MTR )

4.500 USD -0.120 (-2.60%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.10 15.28 15.10 15.20 4,350 +0.10(+0.66%)
May 30, 2018 14.96 15.10 14.96 15.10 15,090 +0.15(+1.00%)
May 29, 2018 15.20 15.20 14.90 14.95 6,708 -0.15(-0.99%)
May 25, 2018 15.10 15.10 15.10 0 +0.14(+0.97%)
May 24, 2018 14.99 15.05 14.95 14.96 1,107 +0.05(+0.37%)
May 23, 2018 15.10 15.21 14.90 14.90 2,113 -0.09(-0.63%)
May 22, 2018 15.00 15.00 14.90 14.99 7,287 +0.04(+0.30%)
May 21, 2018 15.00 15.18 14.95 14.95 5,249 -0.05(-0.33%)
May 18, 2018 15.10 15.10 14.90 15.00 6,509 -0.33(-2.16%)
May 17, 2018 15.25 15.36 15.25 15.33 1,627 +0.14(+0.90%)
May 16, 2018 15.20 15.30 15.20 15.20 4,640 -0.16(-1.06%)
May 15, 2018 15.20 15.36 15.20 15.36 793 +0.03(+0.22%)
May 14, 2018 15.20 15.32 15.20 15.32 5,360 +0.12(+0.82%)
May 11, 2018 15.20 15.40 15.20 15.20 2,147 -0.25(-1.62%)
May 10, 2018 15.38 15.45 15.23 15.45 1,952 +0.12(+0.78%)
May 09, 2018 15.25 15.40 15.25 15.33 4,027 +0.03(+0.20%)
May 08, 2018 15.50 15.50 15.25 15.30 868 -0.07(-0.43%)
May 07, 2018 15.50 15.50 15.37 15.37 984 +0.03(+0.22%)
May 04, 2018 15.25 15.47 15.25 15.33 2,468 -0.17(-1.09%)
May 03, 2018 15.25 15.50 15.25 15.50 11,463 +0.10(+0.65%)
May 02, 2018 15.40 15.40 15.40 15.40 507 +0.00(+0.00%)
May 01, 2018 15.20 15.50 15.20 15.40 2,611 +0.15(+0.98%)
Apr 30, 2018 15.60 15.65 15.25 15.25 6,022 -0.45(-2.87%)
Apr 27, 2018 15.53 15.75 15.53 15.70 556 +0.00(+0.00%)
Apr 26, 2018 15.80 15.80 15.51 15.70 9,174 +0.20(+1.29%)
Apr 25, 2018 15.50 15.70 15.42 15.50 3,931 -0.20(-1.27%)
Apr 24, 2018 15.15 15.75 15.15 15.70 4,325 +0.60(+3.97%)
Apr 23, 2018 15.05 15.20 15.05 15.10 6,591 +0.05(+0.33%)
Apr 20, 2018 15.70 15.95 15.05 15.05 16,236 -0.35(-2.27%)
Apr 19, 2018 15.40 15.40 15.26 15.40 7,455 +0.05(+0.33%)
Apr 18, 2018 15.48 15.52 15.28 15.35 16,598 -0.02(-0.15%)
Apr 17, 2018 15.55 15.55 15.27 15.37 8,655 -0.28(-1.77%)
Apr 16, 2018 15.65 15.75 15.57 15.65 4,933 +0.20(+1.29%)
Apr 13, 2018 15.40 15.60 15.35 15.45 4,937 +0.24(+1.61%)
Apr 12, 2018 15.05 15.45 15.05 15.21 4,185 +0.11(+0.70%)
Apr 11, 2018 14.97 15.10 14.95 15.10 5,722 +0.30(+2.03%)
Apr 10, 2018 14.75 15.10 14.75 14.80 8,703 +0.10(+0.68%)
Apr 09, 2018 14.70 14.99 14.64 14.70 3,332 +0.15(+1.03%)
Apr 06, 2018 14.50 14.60 14.50 14.55 819 -0.10(-0.68%)
Apr 05, 2018 14.50 14.75 14.50 14.65 6,319 +0.10(+0.69%)
Apr 04, 2018 14.66 14.66 14.45 14.55 2,559 +0.00(+0.00%)
Apr 03, 2018 14.90 15.00 14.35 14.55 18,725 -0.40(-2.68%)
Apr 02, 2018 15.00 15.00 14.90 14.95 10,602 -0.08(-0.54%)
Mar 29, 2018 15.03 15.03 15.03 0 -0.32(-2.08%)
Mar 28, 2018 15.10 15.35 15.10 15.35 5,084 +0.11(+0.72%)
Mar 27, 2018 15.18 15.30 15.15 15.24 1,830 -0.14(-0.94%)
Mar 26, 2018 15.50 15.60 15.15 15.38 10,552 +0.13(+0.88%)
Mar 23, 2018 15.05 15.45 15.05 15.25 12,143 +0.12(+0.81%)
Mar 22, 2018 15.05 15.17 15.05 15.13 1,835 -0.02(-0.14%)
Mar 21, 2018 15.20 15.20 15.10 15.15 2,823 +0.00(+0.00%)
Mar 20, 2018 15.30 15.30 14.97 15.15 2,751 -0.05(-0.33%)
Mar 19, 2018 15.20 15.20 14.85 15.20 2,536 +0.20(+1.33%)
Mar 16, 2018 15.05 15.09 15.00 15.00 1,687 +0.08(+0.52%)
Mar 15, 2018 15.12 15.14 14.92 14.92 4,777 -0.18(-1.18%)
Mar 14, 2018 15.35 15.35 15.10 15.10 2,099 -0.15(-0.98%)
Mar 13, 2018 15.28 15.35 15.25 15.25 3,241 +0.01(+0.04%)
Mar 12, 2018 15.55 15.55 15.15 15.24 9,042 -0.30(-1.93%)
Mar 09, 2018 14.85 15.54 14.76 15.54 5,368 +0.54(+3.63%)
Mar 08, 2018 14.80 15.20 14.80 15.00 2,738 +0.15(+1.01%)
Mar 07, 2018 14.85 8,738 +0.00(+0.00%)
Mar 06, 2018 14.90 15.00 14.79 14.85 10,854 -0.55(-3.57%)
Mar 05, 2018 14.84 15.40 14.84 15.40 3,529 +0.40(+2.67%)
Mar 02, 2018 15.15 15.25 14.85 15.00 10,267 +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.