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 (%)
Nov 30, 2018 8.584 8.584 8.584 8.584 306 -0.00(-0.00%)
Nov 29, 2018 8.600 8.600 8.584 8.584 5,841 +0.01(+0.10%)
Nov 28, 2018 8.555 8.587 8.555 8.576 1,857 +0.02(+0.24%)
Nov 27, 2018 8.555 8.613 8.555 8.555 9,037 -0.01(-0.10%)
Nov 26, 2018 8.596 8.604 8.563 8.563 2,259 -0.08(-0.95%)
Nov 23, 2018 8.646 8.646 8.646 8.646 463 +0.00(+0.00%)
Nov 21, 2018 8.646 8.646 8.646 0 +0.09(+1.02%)
Nov 20, 2018 8.555 8.616 8.555 8.558 10,937 -0.01(-0.11%)
Nov 19, 2018 8.600 8.620 8.568 8.568 4,568 -0.05(-0.60%)
Nov 16, 2018 8.555 8.620 8.555 8.620 1,391 +0.00(+0.05%)
Nov 15, 2018 8.665 8.665 8.575 8.616 4,824 -0.05(-0.57%)
Nov 14, 2018 8.594 8.665 8.581 8.665 5,485 +0.07(+0.83%)
Nov 13, 2018 8.562 8.622 8.562 8.594 3,849 -0.03(-0.35%)
Nov 12, 2018 8.606 8.626 8.542 8.624 33,814 +0.06(+0.73%)
Nov 09, 2018 8.591 8.591 8.562 8.562 618 +0.00(+0.00%)
Nov 08, 2018 8.659 8.659 8.562 8.562 5,316 -0.10(-1.19%)
Nov 07, 2018 8.659 8.665 8.653 8.665 3,057 +0.10(+1.21%)
Nov 06, 2018 8.660 8.660 8.562 8.562 6,372 -0.07(-0.82%)
Nov 05, 2018 8.620 8.678 8.620 8.633 3,289 +0.07(+0.83%)
Nov 02, 2018 8.665 8.730 8.562 8.562 10,051 -0.12(-1.34%)
Nov 01, 2018 8.555 8.678 8.555 8.678 7,245 +0.12(+1.44%)
Oct 31, 2018 8.626 8.665 8.520 8.555 18,598 -0.09(-1.05%)
Oct 30, 2018 8.639 8.700 8.626 8.646 11,924 +0.02(+0.19%)
Oct 29, 2018 8.694 8.694 8.630 8.630 5,088 -0.01(-0.07%)
Oct 26, 2018 8.630 8.662 8.630 8.636 7,481 +0.01(+0.07%)
Oct 25, 2018 8.668 8.687 8.630 8.630 5,704 +0.00(+0.00%)
Oct 24, 2018 8.726 8.726 8.630 8.630 16,115 -0.10(-1.11%)
Oct 23, 2018 8.784 8.816 8.630 8.726 18,679 -0.24(-2.68%)
Oct 22, 2018 8.906 8.995 8.906 8.967 4,234 +0.07(+0.83%)
Oct 19, 2018 8.713 8.957 8.713 8.893 5,922 +0.22(+2.51%)
Oct 18, 2018 9.034 9.034 8.617 8.675 17,644 -0.36(-3.98%)
Oct 17, 2018 9.065 9.111 9.034 9.034 5,453 -0.01(-0.14%)
Oct 16, 2018 9.047 9.079 9.047 9.047 1,354 +0.03(+0.33%)
Oct 15, 2018 9.017 9.017 9.017 9.017 1,382 -0.05(-0.54%)
Oct 12, 2018 9.092 9.092 9.034 9.066 2,649 +0.07(+0.79%)
Oct 11, 2018 9.162 9.162 8.995 8.995 6,179 -0.18(-1.97%)
Oct 10, 2018 9.175 9.175 9.169 9.175 835 +0.00(+0.00%)
Oct 09, 2018 9.172 9.175 9.172 9.175 1,027 -0.08(-0.84%)
Oct 08, 2018 9.175 9.270 9.175 9.252 5,743 +0.01(+0.07%)
Oct 05, 2018 9.252 9.278 9.169 9.246 4,987 +0.06(+0.63%)
Oct 04, 2018 9.249 9.249 9.188 9.188 422 +0.03(+0.28%)
Oct 03, 2018 9.162 9.239 9.162 9.162 3,615 -0.02(-0.22%)
Oct 02, 2018 9.162 9.183 9.162 9.183 1,888 -0.01(-0.09%)
Oct 01, 2018 9.143 9.191 9.143 9.191 5,361 +0.01(+0.11%)
Sep 28, 2018 9.181 9.181 9.181 9.181 467 +0.04(+0.39%)
Sep 27, 2018 9.146 9.146 9.146 9.146 791 -0.03(-0.31%)
Sep 26, 2018 9.152 9.180 9.152 9.175 1,740 +0.02(+0.25%)
Sep 25, 2018 9.152 9.183 9.152 9.152 4,205 +0.00(+0.00%)
Sep 24, 2018 9.152 9.190 9.152 9.152 4,450 +0.00(+0.00%)
Sep 21, 2018 9.215 9.215 9.152 9.152 1,097 -0.06(-0.66%)
Sep 20, 2018 9.279 9.279 9.088 9.212 10,706 +0.12(+1.37%)
Sep 19, 2018 9.148 9.148 9.088 9.088 622 +0.00(+0.00%)
Sep 18, 2018 9.088 9.120 9.088 9.088 925 -0.03(-0.35%)
Sep 17, 2018 9.088 9.120 9.088 9.119 1,401 +0.03(+0.35%)
Sep 14, 2018 9.088 9.120 9.088 9.088 3,920 -0.04(-0.49%)
Sep 13, 2018 9.120 9.132 9.120 9.132 3,476 +0.00(+0.03%)
Sep 12, 2018 9.132 9.148 9.120 9.130 1,768 -0.04(-0.39%)
Sep 11, 2018 9.120 9.165 9.120 9.165 3,407 +0.01(+0.15%)
Sep 10, 2018 9.247 9.247 9.152 9.152 713 +0.06(+0.70%)
Sep 07, 2018 9.126 9.126 9.088 9.088 1,881 -0.03(-0.35%)
Sep 06, 2018 9.120 9.194 9.088 9.120 4,221 +0.03(+0.35%)
Sep 05, 2018 9.120 9.120 9.088 9.088 3,476 -0.03(-0.35%)
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.