Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.345 9.459 9.345 9.407 7,029 +0.06(+0.66%)
May 30, 2018 9.255 9.345 9.255 9.345 24,383 +0.16(+1.70%)
May 29, 2018 9.342 9.342 9.157 9.188 10,914 -0.09(-0.99%)
May 25, 2018 9.280 9.280 9.280 0 +0.09(+0.97%)
May 24, 2018 9.212 9.250 9.188 9.191 1,801 +0.03(+0.37%)
May 23, 2018 9.283 9.351 9.157 9.157 3,438 -0.06(-0.63%)
May 22, 2018 9.219 9.219 9.157 9.216 11,856 +0.03(+0.30%)
May 21, 2018 9.219 9.332 9.188 9.188 8,540 -0.03(-0.33%)
May 18, 2018 9.280 9.280 9.157 9.219 10,590 -0.20(-2.16%)
May 17, 2018 9.372 9.443 9.372 9.422 2,647 +0.08(+0.90%)
May 16, 2018 9.342 9.403 9.339 9.339 7,549 -0.10(-1.06%)
May 15, 2018 9.342 9.439 9.342 9.439 1,290 +0.02(+0.22%)
May 14, 2018 9.342 9.419 9.342 9.419 8,721 +0.08(+0.82%)
May 11, 2018 9.342 9.465 9.342 9.342 3,493 -0.15(-1.62%)
May 10, 2018 9.449 9.495 9.360 9.495 3,176 +0.07(+0.78%)
May 09, 2018 9.372 9.465 9.372 9.422 6,552 +0.02(+0.20%)
May 08, 2018 9.526 9.526 9.372 9.403 1,412 -0.04(-0.43%)
May 07, 2018 9.526 9.526 9.443 9.443 1,601 +0.02(+0.22%)
May 04, 2018 9.372 9.508 9.372 9.422 4,015 -0.10(-1.09%)
May 03, 2018 9.372 9.526 9.372 9.526 18,651 +0.06(+0.65%)
May 02, 2018 9.465 9.465 9.465 9.465 824 +0.00(+0.00%)
May 01, 2018 9.342 9.526 9.342 9.465 4,248 +0.09(+0.98%)
Apr 30, 2018 9.588 9.618 9.372 9.372 9,798 -0.28(-2.87%)
Apr 27, 2018 9.542 9.680 9.542 9.649 904 +0.07(+0.73%)
Apr 26, 2018 9.640 9.640 9.460 9.579 15,036 +0.12(+1.29%)
Apr 25, 2018 9.457 9.579 9.410 9.457 6,442 -0.12(-1.27%)
Apr 24, 2018 9.243 9.609 9.243 9.579 7,088 +0.37(+3.97%)
Apr 23, 2018 9.182 9.274 9.182 9.213 10,802 +0.03(+0.33%)
Apr 20, 2018 9.579 9.731 9.182 9.182 26,610 -0.21(-2.27%)
Apr 19, 2018 9.396 9.396 9.307 9.396 12,218 +0.03(+0.33%)
Apr 18, 2018 9.446 9.469 9.324 9.365 27,204 -0.01(-0.15%)
Apr 17, 2018 9.487 9.487 9.317 9.380 14,185 -0.17(-1.77%)
Apr 16, 2018 9.548 9.609 9.503 9.548 8,085 +0.12(+1.29%)
Apr 13, 2018 9.396 9.518 9.365 9.426 8,091 +0.15(+1.61%)
Apr 12, 2018 9.185 9.426 9.185 9.277 6,859 +0.06(+0.70%)
Apr 11, 2018 9.137 9.213 9.121 9.213 9,378 +0.18(+2.03%)
Apr 10, 2018 8.999 9.213 8.999 9.030 14,264 +0.06(+0.68%)
Apr 09, 2018 8.969 9.144 8.935 8.969 5,461 +0.09(+1.03%)
Apr 06, 2018 8.847 8.908 8.847 8.877 1,342 -0.06(-0.68%)
Apr 05, 2018 8.847 8.999 8.847 8.938 10,356 +0.06(+0.69%)
Apr 04, 2018 8.942 8.942 8.816 8.877 4,194 +0.00(+0.00%)
Apr 03, 2018 9.091 9.152 8.755 8.877 30,690 -0.24(-2.68%)
Apr 02, 2018 9.152 9.152 9.091 9.121 17,376 -0.05(-0.54%)
Mar 29, 2018 9.171 9.171 9.171 0 -0.19(-2.08%)
Mar 28, 2018 9.213 9.365 9.213 9.365 8,332 +0.14(+1.50%)
Mar 27, 2018 9.188 9.264 9.173 9.227 3,022 -0.09(-0.94%)
Mar 26, 2018 9.385 9.444 9.173 9.315 17,427 +0.08(+0.88%)
Mar 23, 2018 9.112 9.355 9.112 9.234 20,055 +0.07(+0.81%)
Mar 22, 2018 9.112 9.185 9.112 9.160 3,030 -0.01(-0.14%)
Mar 21, 2018 9.203 9.203 9.143 9.173 4,662 +0.00(+0.00%)
Mar 20, 2018 9.264 9.264 9.067 9.173 4,543 -0.03(-0.33%)
Mar 19, 2018 9.203 9.203 8.991 9.203 4,188 +0.12(+1.33%)
Mar 16, 2018 9.112 9.137 9.082 9.082 2,786 +0.05(+0.52%)
Mar 15, 2018 9.154 9.167 9.035 9.035 7,889 -0.11(-1.18%)
Mar 14, 2018 9.294 9.294 9.143 9.143 3,466 -0.09(-0.98%)
Mar 13, 2018 9.249 9.294 9.234 9.234 5,352 +0.00(+0.04%)
Mar 12, 2018 9.415 9.415 9.173 9.230 14,933 -0.18(-1.93%)
Mar 09, 2018 8.991 9.412 8.937 9.412 8,865 +0.33(+3.63%)
Mar 08, 2018 8.961 9.203 8.961 9.082 4,522 +0.09(+1.01%)
Mar 07, 2018 8.991 14,431 +0.00(+0.00%)
Mar 06, 2018 9.022 9.082 8.958 8.991 17,926 -0.33(-3.57%)
Mar 05, 2018 8.985 9.324 8.985 9.324 5,828 +0.24(+2.67%)
Mar 02, 2018 9.173 9.234 8.991 9.082 16,956 +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.