Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.226 8.226 6.888 6.888 36,034 -1.16(-14.41%)
Jul 30, 2019 8.027 8.047 7.989 8.047 2,125 +0.04(+0.50%)
Jul 29, 2019 7.877 8.207 7.744 8.008 12,199 +0.33(+4.26%)
Jul 26, 2019 7.531 7.681 7.531 7.681 1,603 +0.13(+1.76%)
Jul 25, 2019 7.493 7.610 7.486 7.548 1,773 +0.05(+0.73%)
Jul 24, 2019 7.479 7.520 7.479 7.493 8,659 +0.01(+0.12%)
Jul 23, 2019 7.637 7.677 7.479 7.484 27,813 -0.21(-2.79%)
Jul 22, 2019 7.795 7.875 7.699 7.699 7,128 +0.00(+0.00%)
Jul 19, 2019 7.774 7.822 7.699 7.699 18,217 -0.12(-1.58%)
Jul 18, 2019 7.980 8.172 7.822 7.822 15,738 -0.12(-1.57%)
Jul 17, 2019 7.973 7.973 7.925 7.947 2,649 +0.19(+2.49%)
Jul 16, 2019 7.896 8.069 7.754 7.754 6,310 -0.10(-1.31%)
Jul 15, 2019 7.863 8.351 7.767 7.857 41,883 +0.10(+1.33%)
Jul 12, 2019 7.740 7.881 7.740 7.754 4,517 +0.06(+0.80%)
Jul 11, 2019 7.843 7.973 7.692 7.692 21,678 -0.07(-0.90%)
Jul 10, 2019 7.815 7.850 7.733 7.762 9,459 +0.06(+0.73%)
Jul 09, 2019 7.699 7.771 7.650 7.706 4,654 -0.01(-0.17%)
Jul 08, 2019 7.659 7.733 7.658 7.718 1,689 +0.09(+1.16%)
Jul 05, 2019 7.754 7.828 7.602 7.630 11,950 -0.13(-1.64%)
Jul 03, 2019 7.802 7.896 7.699 7.757 6,703 -0.13(-1.70%)
Jul 02, 2019 7.953 8.071 7.861 7.891 4,536 +0.03(+0.35%)
Jul 01, 2019 8.021 8.062 7.864 7.864 4,850 -0.02(-0.26%)
Jun 28, 2019 7.788 7.925 7.788 7.884 12,241 +0.18(+2.39%)
Jun 27, 2019 7.781 7.781 7.641 7.700 6,515 -0.08(-1.05%)
Jun 26, 2019 7.826 7.901 7.782 7.782 2,990 -0.12(-1.47%)
Jun 25, 2019 7.976 8.022 7.699 7.898 26,788 -0.14(-1.79%)
Jun 24, 2019 8.036 8.166 8.036 8.042 1,832 -0.19(-2.32%)
Jun 21, 2019 8.289 8.289 8.037 8.233 2,645 -0.08(-0.99%)
Jun 20, 2019 8.250 8.315 8.250 8.315 2,186 +0.05(+0.57%)
Jun 19, 2019 8.316 8.383 8.177 8.268 3,060 +0.06(+0.69%)
Jun 18, 2019 8.436 8.439 8.211 8.211 4,021 -0.32(-3.77%)
Jun 17, 2019 8.473 8.588 8.473 8.533 1,636 +0.14(+1.61%)
Jun 14, 2019 8.311 8.424 8.241 8.398 2,791 +0.15(+1.83%)
Jun 13, 2019 8.411 8.622 8.180 8.247 4,162 -0.27(-3.20%)
Jun 12, 2019 8.520 8.520 8.520 8.520 993 +0.21(+2.51%)
Jun 11, 2019 8.282 8.312 8.265 8.312 846 +0.17(+2.08%)
Jun 10, 2019 8.370 8.370 8.139 8.142 1,813 -0.11(-1.36%)
Jun 07, 2019 8.588 8.588 8.255 8.255 3,085 -0.31(-3.65%)
Jun 06, 2019 8.602 8.684 8.452 8.568 4,004 -0.13(-1.49%)
Jun 05, 2019 8.064 8.697 8.064 8.697 18,689 +0.58(+7.19%)
Jun 04, 2019 7.642 8.113 7.642 8.113 6,440 +0.41(+5.32%)
Jun 03, 2019 7.799 7.867 7.676 7.704 9,137 +0.01(+0.09%)
May 31, 2019 7.690 7.754 7.683 7.697 3,085 -0.06(-0.79%)
May 30, 2019 7.962 7.962 7.758 7.758 2,503 -0.13(-1.69%)
May 29, 2019 8.195 8.195 7.831 7.891 6,972 -0.36(-4.41%)
May 28, 2019 8.655 8.655 8.255 8.255 5,771 -0.45(-5.12%)
May 24, 2019 8.701 8.701 8.701 453 +0.00(+0.00%)
May 23, 2019 8.701 8.751 8.701 8.701 1,703 -0.02(-0.23%)
May 22, 2019 8.802 8.802 8.721 8.721 3,888 +0.03(+0.33%)
May 21, 2019 8.538 8.779 8.519 8.692 3,620 -0.10(-1.19%)
May 20, 2019 8.797 8.797 385 +0.00(+0.00%)
May 17, 2019 8.780 8.797 8.674 8.797 3,706 +0.16(+1.90%)
May 16, 2019 8.728 8.728 8.606 8.632 2,169 -0.15(-1.75%)
May 15, 2019 8.539 8.786 8.539 8.786 3,217 +0.09(+0.98%)
May 14, 2019 8.028 8.701 8.028 8.701 1,202 +0.34(+4.10%)
May 13, 2019 8.525 8.525 8.303 8.358 8,456 -0.19(-2.19%)
May 10, 2019 8.674 8.674 8.519 8.546 5,189 -0.18(-2.04%)
May 09, 2019 8.977 9.247 8.681 8.724 7,736 -0.38(-4.19%)
May 08, 2019 9.038 9.207 9.021 9.105 5,714 +0.42(+4.90%)
May 07, 2019 9.652 9.652 8.472 8.681 24,665 -0.83(-8.72%)
May 06, 2019 9.578 9.685 9.510 9.510 5,181 +0.00(+0.05%)
May 03, 2019 9.962 9.962 9.505 9.505 7,857 -0.31(-3.16%)
May 02, 2019 9.881 9.955 9.772 9.815 5,522 -0.09(-0.93%)
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.