Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.280 9.343 8.965 9.028 13,020 -0.53(-5.59%)
Jun 28, 2018 9.657 9.657 9.563 9.563 26,531 -0.01(-0.14%)
Jun 27, 2018 9.576 9.670 9.576 9.576 4,165 -0.03(-0.26%)
Jun 26, 2018 9.620 9.620 9.593 9.602 9,557 +0.03(+0.26%)
Jun 25, 2018 9.576 9.620 9.576 9.576 10,670 +0.00(+0.00%)
Jun 22, 2018 9.576 9.618 9.576 9.576 3,249 -0.03(-0.33%)
Jun 21, 2018 9.580 9.608 9.576 9.608 18,941 -0.01(-0.10%)
Jun 20, 2018 9.576 9.635 9.576 9.617 1,581 +0.01(+0.10%)
Jun 19, 2018 9.587 9.608 9.576 9.608 8,322 +0.00(+0.00%)
Jun 18, 2018 9.576 9.608 9.576 9.608 4,040 +0.00(+0.00%)
Jun 15, 2018 9.608 9.608 9.608 2,267 +0.00(+0.00%)
Jun 14, 2018 9.639 9.677 9.608 9.608 923 -0.04(-0.42%)
Jun 13, 2018 9.670 9.670 9.580 9.648 5,510 -0.02(-0.16%)
Jun 12, 2018 9.605 9.670 9.576 9.664 13,135 +0.06(+0.59%)
Jun 11, 2018 9.667 9.667 9.608 9.608 2,278 -0.02(-0.17%)
Jun 08, 2018 9.608 9.624 9.608 9.624 2,169 -0.05(-0.48%)
Jun 07, 2018 9.576 9.670 9.576 9.670 12,519 +0.03(+0.32%)
Jun 06, 2018 9.639 9.639 2,840 +0.06(+0.65%)
Jun 05, 2018 9.608 9.608 9.576 9.576 3,351 +0.00(+0.00%)
Jun 04, 2018 9.576 9.596 9.576 9.576 4,086 +0.00(+0.00%)
Jun 01, 2018 9.576 9.639 9.576 9.576 7,809 +0.06(+0.66%)
May 31, 2018 9.451 9.566 9.451 9.514 6,949 +0.06(+0.66%)
May 30, 2018 9.361 9.451 9.361 9.451 24,108 +0.16(+1.71%)
May 29, 2018 9.448 9.448 9.262 9.293 10,791 -0.09(-0.99%)
May 25, 2018 9.386 9.386 9.386 0 +0.09(+0.97%)
May 24, 2018 9.317 9.355 9.293 9.296 1,780 +0.03(+0.37%)
May 23, 2018 9.389 9.458 9.262 9.262 3,399 -0.06(-0.63%)
May 22, 2018 9.324 9.324 9.262 9.321 11,723 +0.03(+0.30%)
May 21, 2018 9.324 9.439 9.293 9.293 8,444 -0.03(-0.33%)
May 18, 2018 9.386 9.386 9.262 9.324 10,471 -0.21(-2.16%)
May 17, 2018 9.479 9.550 9.479 9.530 2,617 +0.08(+0.90%)
May 16, 2018 9.448 9.510 9.445 9.445 7,464 -0.10(-1.06%)
May 15, 2018 9.448 9.546 9.448 9.546 1,275 +0.02(+0.22%)
May 14, 2018 9.448 9.526 9.448 9.526 8,622 +0.08(+0.82%)
May 11, 2018 9.448 9.573 9.448 9.448 3,454 -0.16(-1.62%)
May 10, 2018 9.557 9.604 9.467 9.604 3,140 +0.07(+0.78%)
May 09, 2018 9.479 9.573 9.479 9.530 6,478 +0.02(+0.20%)
May 08, 2018 9.635 9.635 9.479 9.510 1,396 -0.04(-0.43%)
May 07, 2018 9.635 9.635 9.551 9.551 1,583 +0.02(+0.22%)
May 04, 2018 9.479 9.616 9.479 9.530 3,970 -0.10(-1.09%)
May 03, 2018 9.479 9.635 9.479 9.635 18,441 +0.06(+0.65%)
May 02, 2018 9.573 9.573 9.573 9.573 815 +0.00(+0.00%)
May 01, 2018 9.448 9.635 9.448 9.573 4,200 +0.09(+0.98%)
Apr 30, 2018 9.697 9.728 9.479 9.479 9,687 -0.28(-2.87%)
Apr 27, 2018 9.651 9.790 9.651 9.759 894 +0.07(+0.73%)
Apr 26, 2018 9.750 9.750 9.568 9.688 14,866 +0.12(+1.29%)
Apr 25, 2018 9.565 9.688 9.517 9.565 6,370 -0.12(-1.27%)
Apr 24, 2018 9.349 9.719 9.349 9.688 7,008 +0.37(+3.97%)
Apr 23, 2018 9.287 9.380 9.287 9.318 10,680 +0.03(+0.33%)
Apr 20, 2018 9.688 9.843 9.287 9.287 26,310 -0.22(-2.27%)
Apr 19, 2018 9.503 9.503 9.414 9.503 12,080 +0.03(+0.33%)
Apr 18, 2018 9.554 9.577 9.431 9.472 26,897 -0.01(-0.15%)
Apr 17, 2018 9.596 9.596 9.423 9.487 14,025 -0.17(-1.77%)
Apr 16, 2018 9.657 9.719 9.611 9.657 7,993 +0.12(+1.29%)
Apr 13, 2018 9.503 9.627 9.472 9.534 8,000 +0.15(+1.61%)
Apr 12, 2018 9.290 9.534 9.290 9.383 6,781 +0.06(+0.70%)
Apr 11, 2018 9.241 9.318 9.225 9.318 9,272 +0.19(+2.03%)
Apr 10, 2018 9.102 9.318 9.102 9.133 14,103 +0.06(+0.68%)
Apr 09, 2018 9.071 9.249 9.037 9.071 5,399 +0.09(+1.03%)
Apr 06, 2018 8.948 9.009 8.948 8.979 1,327 -0.06(-0.68%)
Apr 05, 2018 8.948 9.102 8.948 9.040 10,240 +0.06(+0.69%)
Apr 04, 2018 9.044 9.044 8.917 8.979 4,146 +0.00(+0.00%)
Apr 03, 2018 9.195 9.256 8.855 8.979 30,344 -0.25(-2.68%)
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.