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 (%)
Jul 31, 2018 14.25 14.25 14.10 14.15 11,759 -0.20(-1.39%)
Jul 30, 2018 14.40 14.40 14.35 14.35 550 -0.15(-1.03%)
Jul 27, 2018 14.50 14.50 14.30 14.50 4,900 +0.15(+1.05%)
Jul 26, 2018 14.30 14.43 14.30 14.35 6,837 -0.05(-0.35%)
Jul 25, 2018 14.20 14.70 14.20 14.40 6,220 +0.22(+1.59%)
Jul 24, 2018 14.35 14.35 14.15 14.18 3,293 -0.07(-0.53%)
Jul 23, 2018 14.15 14.29 14.15 14.25 9,495 -0.05(-0.35%)
Jul 20, 2018 14.40 14.54 14.30 14.30 1,495 +0.10(+0.70%)
Jul 19, 2018 14.35 14.44 14.20 14.20 5,087 -0.13(-0.88%)
Jul 18, 2018 14.45 14.60 14.30 14.33 5,773 -0.37(-2.54%)
Jul 17, 2018 14.75 14.75 14.60 14.70 2,450 -0.10(-0.67%)
Jul 16, 2018 15.07 15.07 14.80 14.80 2,816 -0.30(-2.00%)
Jul 13, 2018 15.25 15.25 15.10 15.10 1,019 -0.15(-0.98%)
Jul 12, 2018 15.50 15.50 15.25 15.25 1,185 -0.05(-0.33%)
Jul 11, 2018 15.10 15.55 15.10 15.30 5,574 +0.30(+2.00%)
Jul 10, 2018 14.40 15.00 14.40 15.00 5,187 +0.70(+4.90%)
Jul 09, 2018 14.55 14.55 14.05 14.30 18,648 +0.25(+1.78%)
Jul 06, 2018 14.35 14.35 14.05 14.05 35,384 -0.30(-2.09%)
Jul 05, 2018 14.39 14.39 14.35 14.35 1,181 -0.07(-0.49%)
Jul 03, 2018 14.42 14.42 14.42 0 -0.03(-0.21%)
Jul 02, 2018 14.35 14.45 14.35 14.45 2,171 +0.10(+0.70%)
Jun 29, 2018 14.75 14.85 14.25 14.35 8,192 -0.85(-5.59%)
Jun 28, 2018 15.35 15.35 15.20 15.20 16,692 -0.10(-0.65%)
Jun 27, 2018 15.30 15.45 15.30 15.30 2,607 -0.04(-0.26%)
Jun 26, 2018 15.37 15.37 15.33 15.34 5,982 +0.04(+0.26%)
Jun 25, 2018 15.30 15.37 15.30 15.30 6,679 +0.00(+0.00%)
Jun 22, 2018 15.30 15.37 15.30 15.30 2,034 -0.05(-0.33%)
Jun 21, 2018 15.30 15.35 15.30 15.35 11,856 -0.01(-0.10%)
Jun 20, 2018 15.30 15.39 15.30 15.36 990 +0.01(+0.10%)
Jun 19, 2018 15.32 15.35 15.30 15.35 5,209 +0.00(+0.00%)
Jun 18, 2018 15.30 15.35 15.30 15.35 2,529 +0.00(+0.00%)
Jun 15, 2018 15.35 15.35 15.35 1,419 +0.00(+0.00%)
Jun 14, 2018 15.40 15.46 15.35 15.35 578 -0.06(-0.42%)
Jun 13, 2018 15.45 15.45 15.30 15.41 3,449 -0.03(-0.16%)
Jun 12, 2018 15.35 15.45 15.30 15.44 8,222 +0.09(+0.59%)
Jun 11, 2018 15.45 15.45 15.35 15.35 1,426 -0.03(-0.17%)
Jun 08, 2018 15.35 15.38 15.35 15.38 1,358 -0.07(-0.48%)
Jun 07, 2018 15.30 15.45 15.30 15.45 7,836 +0.05(+0.32%)
Jun 06, 2018 15.40 15.40 1,778 +0.10(+0.65%)
Jun 05, 2018 15.35 15.35 15.30 15.30 2,098 +0.00(+0.00%)
Jun 04, 2018 15.30 15.33 15.30 15.30 2,558 +0.00(+0.00%)
Jun 01, 2018 15.30 15.40 15.30 15.30 4,888 +0.10(+0.66%)
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%)
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.