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 (%)
Nov 30, 2017 10.14 10.30 10.09 10.30 17,748 +0.24(+2.35%)
Nov 29, 2017 10.36 10.36 10.01 10.07 17,370 -0.33(-3.18%)
Nov 28, 2017 10.55 10.55 10.28 10.40 20,845 +0.09(+0.85%)
Nov 27, 2017 10.43 10.43 10.25 10.31 15,008 -0.10(-0.99%)
Nov 24, 2017 10.10 10.57 10.10 10.41 31,907 +0.34(+3.35%)
Nov 22, 2017 10.17 10.17 9.752 10.08 14,914 -0.09(-0.87%)
Nov 21, 2017 10.03 10.34 10.03 10.16 35,890 +0.12(+1.17%)
Nov 20, 2017 9.400 10.16 9.400 10.05 49,595 +0.65(+6.87%)
Nov 17, 2017 9.429 9.464 9.194 9.400 7,232 -0.14(-1.51%)
Nov 16, 2017 9.245 9.546 9.245 9.544 3,150 +0.35(+3.77%)
Nov 15, 2017 9.135 9.312 9.114 9.197 7,472 -0.32(-3.36%)
Nov 14, 2017 9.400 9.528 9.400 9.517 10,272 +0.21(+2.21%)
Nov 13, 2017 9.341 9.341 9.282 9.312 1,394 -0.03(-0.31%)
Nov 10, 2017 9.021 9.400 9.021 9.341 5,668 +0.06(+0.63%)
Nov 09, 2017 9.099 9.282 9.047 9.282 9,573 -0.10(-1.11%)
Nov 08, 2017 9.194 9.546 8.959 9.386 19,505 +0.31(+3.41%)
Nov 07, 2017 9.006 9.077 8.944 9.077 5,511 +0.12(+1.31%)
Nov 06, 2017 8.518 9.047 8.514 8.959 22,057 +0.32(+3.74%)
Nov 03, 2017 8.871 8.871 8.548 8.636 16,778 -0.39(-4.32%)
Nov 02, 2017 9.151 9.151 8.842 9.026 14,041 -0.11(-1.20%)
Nov 01, 2017 9.047 9.194 8.957 9.135 16,467 +0.29(+3.32%)
Oct 31, 2017 9.077 9.205 8.842 8.842 7,159 -0.06(-0.66%)
Oct 30, 2017 9.077 9.341 8.783 8.900 8,533 -0.09(-0.98%)
Oct 27, 2017 8.755 9.022 8.726 8.988 16,783 +0.29(+3.36%)
Oct 26, 2017 8.784 8.813 8.655 8.697 10,824 -0.07(-0.84%)
Oct 25, 2017 9.105 9.193 8.668 8.770 17,720 -0.19(-2.11%)
Oct 24, 2017 9.222 9.222 8.959 8.959 3,992 -0.29(-3.15%)
Oct 23, 2017 8.758 9.339 8.758 9.251 15,714 +0.19(+2.14%)
Oct 20, 2017 8.959 9.057 8.346 9.057 41,465 +0.01(+0.11%)
Oct 19, 2017 9.047 9.190 9.018 9.047 6,719 +0.03(+0.32%)
Oct 18, 2017 9.105 9.172 8.930 9.018 10,476 -0.15(-1.59%)
Oct 17, 2017 9.134 9.222 8.948 9.163 6,846 +0.03(+0.32%)
Oct 16, 2017 9.143 9.280 9.032 9.134 13,389 +0.01(+0.13%)
Oct 13, 2017 9.190 9.235 9.105 9.123 3,397 -0.10(-1.08%)
Oct 12, 2017 9.134 9.251 9.134 9.222 6,310 +0.08(+0.89%)
Oct 11, 2017 9.333 9.333 9.105 9.140 10,110 -0.11(-1.20%)
Oct 10, 2017 9.251 9.309 9.200 9.251 3,961 -0.06(-0.63%)
Oct 09, 2017 9.312 9.357 9.076 9.309 29,347 -0.03(-0.31%)
Oct 06, 2017 9.368 9.368 9.324 9.339 5,587 -0.09(-0.93%)
Oct 05, 2017 9.485 9.700 9.368 9.426 20,345 -0.06(-0.62%)
Oct 04, 2017 9.426 9.522 9.047 9.485 17,086 +0.15(+1.56%)
Oct 03, 2017 9.864 9.922 9.339 9.339 57,987 -0.67(-6.71%)
Oct 02, 2017 9.193 10.10 9.163 10.01 73,799 +0.99(+11.00%)
Sep 29, 2017 9.105 9.105 8.988 9.018 13,514 -0.15(-1.59%)
Sep 28, 2017 9.426 9.426 9.047 9.163 27,481 -0.19(-2.03%)
Sep 27, 2017 9.093 9.382 8.977 9.353 36,471 +0.38(+4.19%)
Sep 26, 2017 8.687 9.122 8.513 8.977 22,659 +0.29(+3.33%)
Sep 25, 2017 8.253 8.687 8.180 8.687 38,764 +0.43(+5.26%)
Sep 22, 2017 8.137 8.253 8.050 8.253 10,942 +0.17(+2.15%)
Sep 21, 2017 8.137 8.226 7.953 8.079 15,402 -0.03(-0.36%)
Sep 20, 2017 8.108 8.108 7.905 8.108 7,478 -0.02(-0.20%)
Sep 19, 2017 7.963 8.208 7.963 8.124 14,378 +0.19(+2.36%)
Sep 18, 2017 7.818 7.963 7.761 7.937 8,840 +0.00(+0.03%)
Sep 15, 2017 7.674 7.934 7.674 7.934 4,725 +0.12(+1.48%)
Sep 14, 2017 7.816 7.818 7.800 7.818 2,572 +0.14(+1.89%)
Sep 13, 2017 7.558 7.761 7.558 7.674 11,879 +0.06(+0.76%)
Sep 12, 2017 7.529 7.703 7.529 7.616 8,966 +0.09(+1.15%)
Sep 11, 2017 7.905 7.905 7.499 7.529 27,844 -0.38(-4.76%)
Sep 08, 2017 7.847 7.966 7.847 7.905 2,204 -0.03(-0.36%)
Sep 07, 2017 7.934 7.934 7.876 7.934 4,639 +0.00(+0.00%)
Sep 06, 2017 7.966 7.966 7.876 7.934 7,903 -0.12(-1.44%)
Sep 05, 2017 8.079 8.108 8.008 8.050 4,554 +0.05(+0.57%)
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.