Mesa Royalty Trust (NY: MTR )

5.975 +0.185 (+3.20%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.175 9.237 8.864 8.926 13,169 -0.53(-5.59%)
Jun 28, 2018 9.548 9.548 9.455 9.455 26,835 -0.01(-0.14%)
Jun 27, 2018 9.468 9.561 9.468 9.468 4,212 -0.02(-0.26%)
Jun 26, 2018 9.512 9.512 9.485 9.493 9,666 +0.02(+0.26%)
Jun 25, 2018 9.468 9.511 9.468 9.468 10,792 +0.00(+0.00%)
Jun 22, 2018 9.468 9.509 9.468 9.468 3,286 -0.03(-0.33%)
Jun 21, 2018 9.472 9.499 9.468 9.499 19,158 -0.01(-0.10%)
Jun 20, 2018 9.468 9.526 9.468 9.508 1,599 +0.01(+0.10%)
Jun 19, 2018 9.479 9.499 9.468 9.499 8,417 +0.00(+0.00%)
Jun 18, 2018 9.468 9.499 9.468 9.499 4,086 +0.00(+0.00%)
Jun 15, 2018 9.499 9.499 9.499 2,292 +0.00(+0.00%)
Jun 14, 2018 9.530 9.567 9.499 9.499 933 -0.04(-0.42%)
Jun 13, 2018 9.561 9.561 9.472 9.540 5,573 -0.02(-0.16%)
Jun 12, 2018 9.497 9.561 9.468 9.555 13,285 +0.06(+0.59%)
Jun 11, 2018 9.558 9.558 9.499 9.499 2,304 -0.02(-0.17%)
Jun 08, 2018 9.499 9.516 9.499 9.516 2,194 -0.05(-0.48%)
Jun 07, 2018 9.468 9.561 9.468 9.561 12,662 +0.03(+0.32%)
Jun 06, 2018 9.530 9.530 2,873 +0.06(+0.65%)
Jun 05, 2018 9.499 9.499 9.468 9.468 3,390 +0.00(+0.00%)
Jun 04, 2018 9.468 9.487 9.468 9.468 4,133 +0.00(+0.00%)
Jun 01, 2018 9.468 9.530 9.468 9.468 7,898 +0.06(+0.66%)
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%)
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.