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 (%)
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%)
May 01, 2019 9.996 9.996 9.780 9.908 11,683 +0.05(+0.54%)
Apr 30, 2019 10.12 10.12 9.787 9.854 11,692 -0.16(-1.62%)
Apr 29, 2019 9.982 10.11 9.982 10.02 4,588 +0.08(+0.85%)
Apr 26, 2019 9.898 9.965 9.842 9.932 17,643 +0.09(+0.89%)
Apr 25, 2019 9.950 9.950 9.691 9.844 16,465 -0.12(-1.21%)
Apr 24, 2019 9.631 9.999 9.631 9.965 19,914 +0.72(+7.81%)
Apr 23, 2019 9.270 9.280 9.209 9.243 4,527 -0.12(-1.29%)
Apr 22, 2019 9.363 9.544 9.336 9.363 14,412 +0.21(+2.26%)
Apr 18, 2019 8.735 9.209 8.735 9.156 20,484 +0.37(+4.16%)
Apr 17, 2019 8.742 8.862 8.742 8.790 4,518 +0.00(+0.01%)
Apr 16, 2019 8.681 8.877 8.681 8.790 8,986 +0.12(+1.41%)
Apr 15, 2019 8.674 8.674 8.635 8.668 3,238 +0.03(+0.39%)
Apr 12, 2019 8.567 8.634 8.526 8.634 4,186 +0.02(+0.23%)
Apr 11, 2019 8.654 8.654 8.615 8.615 3,099 +0.03(+0.31%)
Apr 10, 2019 8.628 8.694 8.588 8.588 4,503 +0.05(+0.54%)
Apr 09, 2019 8.226 8.554 8.226 8.542 14,460 +0.40(+4.94%)
Apr 08, 2019 8.126 8.193 8.126 8.139 5,040 +0.05(+0.58%)
Apr 05, 2019 8.113 8.139 8.086 8.092 2,093 +0.01(+0.08%)
Apr 04, 2019 8.193 8.527 8.086 8.086 38,871 -0.33(-3.97%)
Apr 03, 2019 8.487 8.494 8.402 8.420 6,697 +0.07(+0.80%)
Apr 02, 2019 8.460 8.460 8.353 8.353 2,885 -0.12(-1.42%)
Apr 01, 2019 8.527 8.547 8.451 8.474 9,543 +0.11(+1.36%)
Mar 29, 2019 8.353 8.373 8.353 8.360 6,279 -0.04(-0.48%)
Mar 28, 2019 8.681 8.681 8.383 8.400 4,176 +0.05(+0.62%)
Mar 27, 2019 8.565 8.565 8.328 8.348 9,432 -0.09(-1.02%)
Mar 26, 2019 8.012 8.434 8.012 8.434 2,596 +0.02(+0.22%)
Mar 25, 2019 8.467 8.467 8.368 8.415 11,058 -0.06(-0.69%)
Mar 22, 2019 8.453 8.473 8.414 8.473 6,070 -0.01(-0.07%)
Mar 21, 2019 8.203 8.479 8.203 8.479 5,075 +0.23(+2.79%)
Mar 20, 2019 8.236 8.269 8.192 8.249 9,915 +0.06(+0.72%)
Mar 19, 2019 7.702 8.196 7.702 8.190 15,312 +0.61(+8.09%)
Mar 18, 2019 7.531 7.577 7.531 7.577 1,218 +0.02(+0.24%)
Mar 15, 2019 7.549 7.577 7.531 7.559 7,285 +0.03(+0.37%)
Mar 14, 2019 7.709 7.709 7.531 7.531 8,007 -0.18(-2.34%)
Mar 13, 2019 7.757 7.757 7.712 7.712 1,341 -0.06(-0.81%)
Mar 12, 2019 7.907 7.907 7.643 7.775 4,944 +0.20(+2.61%)
Mar 11, 2019 7.544 7.590 7.544 7.577 5,381 +0.03(+0.41%)
Mar 08, 2019 7.590 7.610 7.546 7.546 4,097 -0.03(-0.41%)
Mar 07, 2019 7.643 7.643 7.577 7.577 479 +0.00(+0.00%)
Mar 06, 2019 7.610 7.642 7.577 7.577 5,448 -0.06(-0.78%)
Mar 05, 2019 7.673 7.673 7.636 7.636 1,724 -0.04(-0.50%)
Mar 04, 2019 7.617 7.675 7.617 7.675 2,027 -0.01(-0.19%)
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.