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 (%)
Nov 30, 2018 8.544 8.544 8.544 8.544 308 -0.00(-0.00%)
Nov 29, 2018 8.560 8.560 8.544 8.544 5,869 +0.01(+0.10%)
Nov 28, 2018 8.515 8.547 8.515 8.536 1,865 +0.02(+0.24%)
Nov 27, 2018 8.515 8.573 8.515 8.515 9,079 -0.01(-0.10%)
Nov 26, 2018 8.556 8.564 8.524 8.524 2,269 -0.08(-0.95%)
Nov 23, 2018 8.605 8.605 8.605 8.605 466 +0.00(+0.00%)
Nov 21, 2018 8.605 8.605 8.605 0 +0.09(+1.02%)
Nov 20, 2018 8.515 8.576 8.515 8.518 10,989 -0.01(-0.11%)
Nov 19, 2018 8.560 8.579 8.528 8.528 4,589 -0.05(-0.60%)
Nov 16, 2018 8.515 8.580 8.515 8.580 1,398 +0.00(+0.05%)
Nov 15, 2018 8.625 8.625 8.535 8.576 4,847 -0.05(-0.57%)
Nov 14, 2018 8.554 8.625 8.541 8.625 5,510 +0.07(+0.83%)
Nov 13, 2018 8.522 8.582 8.522 8.554 3,867 -0.03(-0.35%)
Nov 12, 2018 8.566 8.586 8.502 8.584 33,972 +0.06(+0.73%)
Nov 09, 2018 8.551 8.551 8.522 8.522 621 +0.00(+0.00%)
Nov 08, 2018 8.618 8.618 8.522 8.522 5,341 -0.10(-1.19%)
Nov 07, 2018 8.618 8.625 8.612 8.625 3,071 +0.10(+1.21%)
Nov 06, 2018 8.619 8.619 8.522 8.522 6,402 -0.07(-0.82%)
Nov 05, 2018 8.580 8.638 8.580 8.593 3,304 +0.07(+0.83%)
Nov 02, 2018 8.625 8.689 8.522 8.522 10,098 -0.12(-1.34%)
Nov 01, 2018 8.515 8.638 8.515 8.638 7,278 +0.12(+1.44%)
Oct 31, 2018 8.586 8.625 8.480 8.515 18,685 -0.09(-1.05%)
Oct 30, 2018 8.599 8.660 8.586 8.605 11,980 +0.02(+0.19%)
Oct 29, 2018 8.653 8.653 8.589 8.589 5,112 -0.01(-0.07%)
Oct 26, 2018 8.589 8.621 8.589 8.596 7,516 +0.01(+0.07%)
Oct 25, 2018 8.628 8.647 8.589 8.589 5,731 +0.00(+0.00%)
Oct 24, 2018 8.685 8.685 8.589 8.589 16,191 -0.10(-1.11%)
Oct 23, 2018 8.743 8.775 8.589 8.686 18,766 -0.24(-2.68%)
Oct 22, 2018 8.864 8.954 8.864 8.925 4,254 +0.07(+0.83%)
Oct 19, 2018 8.673 8.915 8.673 8.851 5,950 +0.22(+2.51%)
Oct 18, 2018 8.992 8.992 8.577 8.634 17,727 -0.36(-3.98%)
Oct 17, 2018 9.023 9.068 8.992 8.992 5,478 -0.01(-0.14%)
Oct 16, 2018 9.005 9.037 9.005 9.005 1,360 +0.03(+0.33%)
Oct 15, 2018 8.975 8.975 8.975 8.975 1,388 -0.05(-0.54%)
Oct 12, 2018 9.049 9.049 8.992 9.024 2,661 +0.07(+0.79%)
Oct 11, 2018 9.120 9.120 8.953 8.953 6,208 -0.18(-1.97%)
Oct 10, 2018 9.132 9.132 9.126 9.132 839 +0.00(+0.00%)
Oct 09, 2018 9.129 9.132 9.129 9.132 1,031 -0.08(-0.84%)
Oct 08, 2018 9.132 9.227 9.132 9.209 5,770 +0.01(+0.07%)
Oct 05, 2018 9.209 9.234 9.126 9.203 5,010 +0.06(+0.63%)
Oct 04, 2018 9.206 9.206 9.145 9.145 424 +0.03(+0.28%)
Oct 03, 2018 9.120 9.196 9.120 9.120 3,632 -0.02(-0.23%)
Oct 02, 2018 9.120 9.140 9.120 9.140 1,897 -0.01(-0.09%)
Oct 01, 2018 9.101 9.149 9.100 9.149 5,386 +0.01(+0.11%)
Sep 28, 2018 9.139 9.139 9.139 9.139 469 +0.04(+0.39%)
Sep 27, 2018 9.104 9.104 9.104 9.104 795 -0.03(-0.31%)
Sep 26, 2018 9.109 9.138 9.109 9.132 1,748 +0.02(+0.25%)
Sep 25, 2018 9.109 9.141 9.109 9.109 4,225 +0.00(+0.00%)
Sep 24, 2018 9.109 9.147 9.109 9.109 4,470 +0.00(+0.00%)
Sep 21, 2018 9.172 9.172 9.109 9.109 1,102 -0.06(-0.66%)
Sep 20, 2018 9.236 9.236 9.045 9.169 10,756 +0.12(+1.37%)
Sep 19, 2018 9.105 9.105 9.045 9.045 625 +0.00(+0.00%)
Sep 18, 2018 9.045 9.077 9.045 9.045 929 -0.03(-0.35%)
Sep 17, 2018 9.045 9.077 9.045 9.077 1,408 +0.03(+0.35%)
Sep 14, 2018 9.045 9.077 9.045 9.045 3,938 -0.04(-0.49%)
Sep 13, 2018 9.077 9.090 9.077 9.090 3,492 +0.00(+0.03%)
Sep 12, 2018 9.089 9.106 9.077 9.087 1,777 -0.04(-0.39%)
Sep 11, 2018 9.077 9.123 9.077 9.123 3,423 +0.01(+0.15%)
Sep 10, 2018 9.204 9.204 9.109 9.109 716 +0.06(+0.70%)
Sep 07, 2018 9.084 9.084 9.045 9.045 1,890 -0.03(-0.35%)
Sep 06, 2018 9.077 9.151 9.045 9.077 4,240 +0.03(+0.35%)
Sep 05, 2018 9.077 9.077 9.045 9.045 3,492 -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.