Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.932 8.932 8.838 8.870 18,759 -0.13(-1.39%)
Jul 30, 2018 9.026 9.026 8.995 8.995 877 -0.07(-0.73%)
Jul 27, 2018 9.062 9.062 8.937 9.062 7,840 +0.09(+1.05%)
Jul 26, 2018 8.940 9.017 8.937 8.968 10,940 -0.03(-0.35%)
Jul 25, 2018 8.874 9.187 8.874 8.999 9,953 +0.14(+1.59%)
Jul 24, 2018 8.968 8.968 8.843 8.858 5,269 -0.05(-0.53%)
Jul 23, 2018 8.843 8.931 8.843 8.905 15,193 -0.03(-0.35%)
Jul 20, 2018 8.999 9.090 8.937 8.937 2,392 +0.06(+0.70%)
Jul 19, 2018 8.968 9.026 8.874 8.874 8,140 -0.08(-0.88%)
Jul 18, 2018 9.030 9.124 8.937 8.953 9,237 -0.23(-2.54%)
Jul 17, 2018 9.218 9.218 9.124 9.187 3,920 -0.06(-0.67%)
Jul 16, 2018 9.418 9.418 9.248 9.248 4,506 -0.19(-2.00%)
Jul 13, 2018 9.530 9.530 9.437 9.437 1,630 -0.09(-0.98%)
Jul 12, 2018 9.686 9.686 9.530 9.530 1,896 -0.03(-0.33%)
Jul 11, 2018 9.437 9.718 9.437 9.562 8,919 +0.19(+2.00%)
Jul 10, 2018 8.999 9.374 8.999 9.374 8,300 +0.44(+4.90%)
Jul 09, 2018 9.093 9.093 8.780 8.937 29,839 +0.16(+1.78%)
Jul 06, 2018 8.968 8.968 8.780 8.780 56,620 -0.19(-2.09%)
Jul 05, 2018 8.995 8.995 8.968 8.968 1,889 -0.04(-0.49%)
Jul 03, 2018 9.012 9.012 9.012 0 -0.02(-0.21%)
Jul 02, 2018 8.968 9.030 8.968 9.030 3,473 +0.06(+0.70%)
Jun 29, 2018 9.218 9.280 8.905 8.968 13,108 -0.53(-5.59%)
Jun 28, 2018 9.593 9.593 9.499 9.499 26,709 -0.01(-0.14%)
Jun 27, 2018 9.513 9.606 9.513 9.513 4,193 -0.02(-0.26%)
Jun 26, 2018 9.556 9.556 9.529 9.538 9,621 +0.02(+0.26%)
Jun 25, 2018 9.513 9.556 9.513 9.513 10,742 +0.00(+0.00%)
Jun 22, 2018 9.513 9.554 9.513 9.513 3,271 -0.03(-0.33%)
Jun 21, 2018 9.516 9.544 9.513 9.544 19,068 -0.01(-0.10%)
Jun 20, 2018 9.513 9.571 9.513 9.553 1,592 +0.01(+0.10%)
Jun 19, 2018 9.523 9.544 9.513 9.544 8,377 +0.00(+0.00%)
Jun 18, 2018 9.513 9.544 9.513 9.544 4,067 +0.00(+0.00%)
Jun 15, 2018 9.544 9.544 9.544 2,282 +0.00(+0.00%)
Jun 14, 2018 9.575 9.612 9.544 9.544 929 -0.04(-0.42%)
Jun 13, 2018 9.606 9.606 9.516 9.584 5,547 -0.02(-0.16%)
Jun 12, 2018 9.541 9.606 9.513 9.600 13,223 +0.06(+0.59%)
Jun 11, 2018 9.603 9.603 9.544 9.544 2,293 -0.02(-0.17%)
Jun 08, 2018 9.544 9.560 9.544 9.560 2,184 -0.05(-0.48%)
Jun 07, 2018 9.513 9.606 9.513 9.606 12,603 +0.03(+0.32%)
Jun 06, 2018 9.575 9.575 2,859 +0.06(+0.65%)
Jun 05, 2018 9.544 9.544 9.513 9.513 3,374 +0.00(+0.00%)
Jun 04, 2018 9.513 9.532 9.513 9.513 4,114 +0.00(+0.00%)
Jun 01, 2018 9.513 9.575 9.513 9.513 7,861 +0.06(+0.66%)
May 31, 2018 9.388 9.503 9.388 9.451 6,996 +0.06(+0.66%)
May 30, 2018 9.298 9.388 9.298 9.388 24,270 +0.16(+1.70%)
May 29, 2018 9.385 9.385 9.200 9.231 10,863 -0.09(-0.99%)
May 25, 2018 9.324 9.324 9.324 0 +0.09(+0.97%)
May 24, 2018 9.255 9.293 9.231 9.234 1,792 +0.03(+0.37%)
May 23, 2018 9.326 9.395 9.200 9.200 3,422 -0.06(-0.63%)
May 22, 2018 9.262 9.262 9.200 9.259 11,801 +0.03(+0.30%)
May 21, 2018 9.262 9.376 9.231 9.231 8,500 -0.03(-0.33%)
May 18, 2018 9.324 9.324 9.200 9.262 10,541 -0.20(-2.16%)
May 17, 2018 9.416 9.487 9.416 9.467 2,634 +0.08(+0.90%)
May 16, 2018 9.385 9.447 9.382 9.382 7,514 -0.10(-1.06%)
May 15, 2018 9.385 9.483 9.385 9.483 1,284 +0.02(+0.22%)
May 14, 2018 9.385 9.463 9.385 9.463 8,680 +0.08(+0.82%)
May 11, 2018 9.385 9.509 9.385 9.385 3,477 -0.15(-1.62%)
May 10, 2018 9.494 9.540 9.404 9.540 3,161 +0.07(+0.78%)
May 09, 2018 9.416 9.509 9.416 9.466 6,521 +0.02(+0.20%)
May 08, 2018 9.571 9.571 9.416 9.447 1,405 -0.04(-0.43%)
May 07, 2018 9.571 9.571 9.488 9.488 1,593 +0.02(+0.22%)
May 04, 2018 9.416 9.552 9.416 9.467 3,996 -0.10(-1.09%)
May 03, 2018 9.416 9.571 9.416 9.571 18,564 +0.06(+0.65%)
May 02, 2018 9.509 9.509 9.509 9.509 821 +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.