Mesa Royalty Trust (NY: MTR )

4.520 USD -0.470 (-9.42%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.480 8.500 8.340 8.340 2,101 -0.22(-2.57%)
Sep 29, 2016 8.500 8.740 8.500 8.560 3,846 +0.15(+1.78%)
Sep 28, 2016 8.990 9.100 8.120 8.410 17,844 -0.49(-5.51%)
Sep 27, 2016 8.970 9.487 8.900 8.900 8,994 -0.05(-0.56%)
Sep 26, 2016 8.890 8.999 8.890 8.950 3,185 +0.14(+1.65%)
Sep 23, 2016 8.924 8.924 8.720 8.805 2,752 +0.04(+0.51%)
Sep 22, 2016 9.000 9.000 8.610 8.760 6,011 -0.16(-1.79%)
Sep 21, 2016 8.900 8.920 8.600 8.920 5,317 +0.03(+0.34%)
Sep 20, 2016 8.320 9.300 8.320 8.890 27,851 +0.67(+8.15%)
Sep 19, 2016 8.240 8.317 8.164 8.220 3,992 +0.06(+0.67%)
Sep 16, 2016 8.130 8.471 8.130 8.165 21,355 -0.09(-1.03%)
Sep 15, 2016 8.170 8.319 8.170 8.250 10,059 +0.10(+1.23%)
Sep 14, 2016 8.600 8.600 8.130 8.150 18,268 -0.41(-4.79%)
Sep 13, 2016 8.900 8.910 8.560 8.560 5,647 -0.39(-4.36%)
Sep 12, 2016 8.784 8.950 8.784 8.950 2,547 +0.18(+2.05%)
Sep 09, 2016 8.910 8.910 8.750 8.770 2,548 +0.01(+0.11%)
Sep 08, 2016 8.910 9.060 8.760 8.760 10,693 -0.05(-0.57%)
Sep 07, 2016 8.720 8.860 8.720 8.810 3,317 +0.07(+0.80%)
Sep 06, 2016 8.750 8.835 8.660 8.740 5,258 -0.10(-1.13%)
Sep 02, 2016 8.950 8.840 8.840 8.840 1,000 +0.01(+0.11%)
Sep 01, 2016 8.750 9.010 8.670 8.830 6,226 +0.03(+0.34%)
Aug 31, 2016 8.930 8.930 8.700 8.800 4,179 -0.20(-2.22%)
Aug 30, 2016 9.130 9.223 8.900 9.000 9,771 -0.06(-0.66%)
Aug 29, 2016 9.300 9.300 9.060 9.060 23,230 +0.04(+0.44%)
Aug 26, 2016 8.831 9.360 8.831 9.020 28,098 +0.12(+1.35%)
Aug 25, 2016 8.944 8.944 8.850 8.900 650 -0.07(-0.78%)
Aug 24, 2016 9.200 9.200 8.820 8.970 3,586 +0.09(+1.01%)
Aug 23, 2016 8.770 9.060 8.770 8.880 5,684 +0.11(+1.25%)
Aug 22, 2016 9.250 9.250 8.770 8.770 4,757 -0.35(-3.84%)
Aug 19, 2016 9.290 9.477 9.000 9.120 3,219 -0.15(-1.62%)
Aug 18, 2016 9.253 9.355 9.253 9.270 2,588 +0.07(+0.76%)
Aug 17, 2016 9.450 9.694 8.480 9.200 12,884 -0.37(-3.87%)
Aug 16, 2016 9.720 10.15 9.570 9.570 30,332 -0.15(-1.54%)
Aug 12, 2016 10.20 10.20 9.690 9.720 352 -0.10(-1.02%)
Aug 11, 2016 9.700 10.03 9.700 9.820 2,651 +0.12(+1.24%)
Aug 10, 2016 9.740 9.740 9.700 9.700 655 -0.18(-1.82%)
Aug 09, 2016 9.534 9.880 9.252 9.880 14,380 -0.17(-1.69%)
Aug 08, 2016 9.350 10.05 8.760 10.05 44,516 +0.87(+9.48%)
Aug 05, 2016 8.980 9.490 8.859 9.180 34,172 +0.49(+5.64%)
Aug 03, 2016 9.210 9.210 8.450 8.690 153 -0.17(-1.92%)
Aug 02, 2016 9.080 9.350 8.750 8.860 11,423 -0.19(-2.10%)
Aug 01, 2016 9.580 9.620 8.930 9.050 34,953 -0.46(-4.84%)
Jul 29, 2016 9.590 9.669 9.480 9.510 8,369 -0.19(-1.96%)
Jul 28, 2016 9.800 9.980 9.690 9.700 4,300 -0.02(-0.21%)
Jul 27, 2016 9.800 9.990 9.710 9.720 7,527 -0.08(-0.82%)
Jul 26, 2016 9.801 10.14 9.800 9.800 3,459 -0.00(-0.00%)
Jul 25, 2016 9.900 10.10 9.767 9.800 4,221 -0.27(-2.68%)
Jul 22, 2016 10.15 10.15 10.04 10.07 701 -0.02(-0.19%)
Jul 21, 2016 9.870 10.09 9.870 10.09 1,901 +0.28(+2.85%)
Jul 20, 2016 10.34 10.41 9.810 9.810 6,354 +0.07(+0.72%)
Jul 19, 2016 9.970 9.970 9.730 9.740 3,610 +0.04(+0.41%)
Jul 18, 2016 9.780 9.780 9.610 9.700 2,718 -0.05(-0.51%)
Jul 15, 2016 9.990 9.990 9.670 9.750 5,564 -0.12(-1.22%)
Jul 14, 2016 10.14 10.35 9.770 9.870 5,831 -0.57(-5.46%)
Jul 13, 2016 10.41 11.02 10.09 10.44 19,441 +0.16(+1.55%)
Jul 12, 2016 10.25 10.47 9.757 10.28 8,116 +0.49(+5.01%)
Jul 11, 2016 10.34 10.74 9.677 9.790 8,619 -0.65(-6.23%)
Jul 08, 2016 10.20 10.00 10.00 10.44 13,408 +0.44(+4.40%)
Jul 07, 2016 10.45 10.66 9.900 10.00 10,505 -0.49(-4.67%)
Jul 06, 2016 10.25 10.50 10.25 10.49 2,287 +0.55(+5.53%)
Jul 05, 2016 10.54 10.69 9.730 9.940 9,364 -0.73(-6.84%)
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.