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 (%)
Sep 30, 2019 6.085 6.085 5.972 6.064 2,292 -0.02(-0.35%)
Sep 27, 2019 6.218 6.218 5.854 6.085 3,138 +0.28(+4.89%)
Sep 26, 2019 5.998 5.998 5.746 5.802 8,112 -0.07(-1.14%)
Sep 25, 2019 5.858 6.388 5.606 5.869 11,093 +0.18(+3.14%)
Sep 24, 2019 5.532 6.223 5.488 5.690 30,637 +0.24(+4.49%)
Sep 23, 2019 5.599 5.634 5.425 5.446 14,735 -0.14(-2.50%)
Sep 20, 2019 5.711 5.959 5.467 5.585 7,304 +0.07(+1.26%)
Sep 19, 2019 5.425 6.433 5.425 5.516 82,343 +0.10(+1.81%)
Sep 18, 2019 5.858 5.858 5.418 5.418 8,502 -0.26(-4.50%)
Sep 17, 2019 5.816 5.816 5.509 5.673 7,412 -0.14(-2.43%)
Sep 16, 2019 5.426 6.598 5.376 5.814 58,580 +0.37(+6.76%)
Sep 13, 2019 5.299 5.644 5.299 5.446 4,726 -0.19(-3.39%)
Sep 12, 2019 5.844 5.844 5.380 5.637 17,578 -0.18(-3.10%)
Sep 11, 2019 5.234 5.817 5.234 5.817 25,705 +0.36(+6.54%)
Sep 10, 2019 5.474 5.474 5.274 5.460 10,931 +0.06(+1.03%)
Sep 09, 2019 4.929 5.404 4.929 5.404 3,218 +0.47(+9.63%)
Sep 06, 2019 4.971 5.090 4.922 4.929 8,307 +0.00(+0.06%)
Sep 05, 2019 5.269 5.339 4.926 4.926 9,043 -0.47(-8.69%)
Sep 04, 2019 5.257 5.482 5.257 5.395 6,329 +0.03(+0.62%)
Sep 03, 2019 5.578 5.578 5.341 5.362 6,080 -0.08(-1.54%)
Aug 30, 2019 5.369 5.475 5.355 5.446 12,747 +0.17(+3.31%)
Aug 29, 2019 5.474 5.556 5.271 5.271 4,543 -0.24(-4.35%)
Aug 28, 2019 5.810 5.810 5.344 5.511 25,449 -0.22(-3.87%)
Aug 27, 2019 5.663 5.777 5.534 5.732 13,669 +0.17(+2.98%)
Aug 26, 2019 5.838 5.963 5.349 5.566 18,285 -0.16(-2.79%)
Aug 23, 2019 5.196 5.755 5.196 5.726 19,690 +0.50(+9.59%)
Aug 22, 2019 4.905 5.239 4.905 5.225 30,045 +0.44(+9.16%)
Aug 21, 2019 4.808 5.330 4.718 4.787 47,756 -0.13(-2.62%)
Aug 20, 2019 4.864 5.044 4.829 4.916 9,586 +0.13(+2.69%)
Aug 19, 2019 4.697 5.086 4.697 4.787 16,663 +0.14(+2.99%)
Aug 16, 2019 4.829 4.898 4.530 4.648 27,738 -0.05(-1.04%)
Aug 15, 2019 4.829 5.167 4.460 4.697 15,595 -0.21(-4.26%)
Aug 14, 2019 5.197 5.196 4.783 4.905 12,261 -0.27(-5.24%)
Aug 13, 2019 5.392 5.434 5.135 5.177 13,893 -0.17(-3.25%)
Aug 12, 2019 5.218 5.476 5.218 5.351 13,472 +0.10(+1.85%)
Aug 09, 2019 5.427 5.511 5.218 5.253 8,479 -0.11(-2.08%)
Aug 08, 2019 5.420 5.685 5.364 5.364 13,221 +0.01(+0.13%)
Aug 07, 2019 5.086 5.476 5.086 5.358 24,283 +0.28(+5.48%)
Aug 06, 2019 4.954 5.211 4.954 5.079 18,934 +0.24(+4.89%)
Aug 05, 2019 5.093 5.093 4.585 4.843 22,803 -0.23(-4.53%)
Aug 02, 2019 5.914 5.914 4.697 5.072 59,788 -0.60(-10.55%)
Aug 01, 2019 7.097 7.159 5.470 5.671 32,372 -1.30(-18.61%)
Jul 31, 2019 8.322 8.322 6.967 6.967 35,621 -1.17(-14.41%)
Jul 30, 2019 8.120 8.141 8.081 8.141 2,101 +0.04(+0.50%)
Jul 29, 2019 7.968 8.301 7.834 8.100 12,060 +0.33(+4.26%)
Jul 26, 2019 7.618 7.769 7.618 7.769 1,584 +0.13(+1.76%)
Jul 25, 2019 7.580 7.698 7.573 7.635 1,753 +0.06(+0.73%)
Jul 24, 2019 7.566 7.607 7.566 7.580 8,560 +0.01(+0.12%)
Jul 23, 2019 7.725 7.766 7.566 7.570 27,496 -0.22(-2.79%)
Jul 22, 2019 7.885 7.966 7.788 7.788 7,046 +0.00(+0.00%)
Jul 19, 2019 7.864 7.913 7.788 7.788 18,009 -0.12(-1.58%)
Jul 18, 2019 8.072 8.267 7.913 7.913 15,558 -0.13(-1.57%)
Jul 17, 2019 8.065 8.065 8.017 8.039 2,619 +0.20(+2.49%)
Jul 16, 2019 7.987 8.162 7.843 7.843 6,238 -0.10(-1.31%)
Jul 15, 2019 7.954 8.447 7.857 7.947 41,404 +0.10(+1.33%)
Jul 12, 2019 7.830 7.972 7.830 7.843 4,466 +0.06(+0.80%)
Jul 11, 2019 7.934 8.065 7.781 7.781 21,430 -0.07(-0.90%)
Jul 10, 2019 7.906 7.940 7.822 7.852 9,351 +0.06(+0.73%)
Jul 09, 2019 7.788 7.861 7.738 7.795 4,601 -0.01(-0.17%)
Jul 08, 2019 7.747 7.822 7.746 7.808 1,669 +0.09(+1.16%)
Jul 05, 2019 7.843 7.918 7.690 7.718 11,813 -0.13(-1.64%)
Jul 03, 2019 7.892 7.987 7.788 7.847 6,627 -0.14(-1.70%)
Jul 02, 2019 8.045 8.164 7.952 7.982 4,484 +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.