Mesa Royalty Trust (NY: MTR )

5.019 USD +0.029 (+0.58%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.13 17.40 17.03 17.40 10,511 +0.40(+2.35%)
Nov 29, 2017 17.50 17.50 16.90 17.00 10,287 -0.70(-3.95%)
Nov 28, 2017 17.95 17.95 17.50 17.70 12,246 +0.15(+0.85%)
Nov 27, 2017 17.75 17.75 17.45 17.55 8,817 -0.18(-0.99%)
Nov 24, 2017 17.20 18.00 17.20 17.73 18,745 +0.58(+3.35%)
Nov 22, 2017 17.30 17.30 16.60 17.15 8,762 -0.15(-0.87%)
Nov 21, 2017 17.08 17.60 17.08 17.30 21,085 +0.20(+1.17%)
Nov 20, 2017 16.00 17.30 16.00 17.10 29,136 +1.10(+6.88%)
Nov 17, 2017 16.05 16.11 15.65 16.00 4,249 -0.25(-1.51%)
Nov 16, 2017 15.74 16.25 15.74 16.25 1,851 +0.59(+3.77%)
Nov 15, 2017 15.55 15.85 15.51 15.65 4,390 -0.55(-3.36%)
Nov 14, 2017 16.00 16.22 16.00 16.20 6,035 +0.35(+2.21%)
Nov 13, 2017 15.90 15.90 15.80 15.85 819 -0.05(-0.31%)
Nov 10, 2017 15.36 16.00 15.36 15.90 3,330 +0.10(+0.63%)
Nov 09, 2017 15.49 15.80 15.40 15.80 5,624 -0.18(-1.11%)
Nov 08, 2017 15.65 16.25 15.25 15.98 11,459 +0.53(+3.41%)
Nov 07, 2017 15.33 15.45 15.22 15.45 3,238 +0.20(+1.31%)
Nov 06, 2017 14.50 15.40 14.49 15.25 12,958 +0.55(+3.74%)
Nov 03, 2017 15.10 15.10 14.55 14.70 9,857 -0.66(-4.32%)
Nov 02, 2017 15.58 15.58 15.05 15.36 8,249 -0.19(-1.20%)
Nov 01, 2017 15.40 15.65 15.25 15.55 9,674 +0.50(+3.32%)
Oct 31, 2017 15.45 15.67 15.05 15.05 4,206 -0.10(-0.66%)
Oct 30, 2017 15.45 15.90 14.95 15.15 5,013 -0.25(-1.62%)
Oct 27, 2017 15.00 15.46 14.95 15.40 9,796 +0.50(+3.36%)
Oct 26, 2017 15.05 15.10 14.83 14.90 6,318 -0.13(-0.84%)
Oct 25, 2017 15.60 15.75 14.85 15.03 10,343 -0.32(-2.11%)
Oct 24, 2017 15.80 15.80 15.35 15.35 2,330 -0.50(-3.15%)
Oct 23, 2017 15.01 16.00 15.01 15.85 9,172 +0.33(+2.14%)
Oct 20, 2017 15.35 15.52 14.30 15.52 24,202 +0.02(+0.11%)
Oct 19, 2017 15.50 15.74 15.45 15.50 3,922 +0.05(+0.32%)
Oct 18, 2017 15.60 15.71 15.30 15.45 6,115 -0.25(-1.59%)
Oct 17, 2017 15.65 15.80 15.33 15.70 3,996 +0.05(+0.32%)
Oct 16, 2017 15.66 15.90 15.47 15.65 7,815 +0.02(+0.13%)
Oct 13, 2017 15.74 15.82 15.60 15.63 1,983 -0.17(-1.08%)
Oct 12, 2017 15.65 15.85 15.65 15.80 3,683 +0.14(+0.89%)
Oct 11, 2017 15.99 15.99 15.60 15.66 5,901 -0.19(-1.20%)
Oct 10, 2017 15.85 15.95 15.76 15.85 2,312 -0.10(-0.63%)
Oct 09, 2017 15.96 16.03 15.55 15.95 17,129 -0.05(-0.31%)
Oct 06, 2017 16.05 16.05 15.97 16.00 3,261 -0.15(-0.93%)
Oct 05, 2017 16.25 16.62 16.05 16.15 11,875 -0.10(-0.62%)
Oct 04, 2017 16.15 16.31 15.50 16.25 9,973 +0.25(+1.56%)
Oct 03, 2017 16.90 17.00 16.00 16.00 33,845 -1.15(-6.71%)
Oct 02, 2017 15.75 17.30 15.70 17.15 43,074 +1.70(+11.00%)
Sep 29, 2017 15.60 15.60 15.40 15.45 7,888 -0.25(-1.59%)
Sep 28, 2017 16.15 16.15 15.50 15.70 16,040 -0.45(-2.79%)
Sep 27, 2017 15.70 16.20 15.50 16.15 21,122 +0.65(+4.19%)
Sep 26, 2017 15.00 15.75 14.70 15.50 13,123 +0.50(+3.33%)
Sep 25, 2017 14.25 15.00 14.12 15.00 22,450 +0.75(+5.26%)
Sep 22, 2017 14.05 14.25 13.90 14.25 6,337 +0.30(+2.15%)
Sep 21, 2017 14.05 14.20 13.73 13.95 8,920 -0.05(-0.36%)
Sep 20, 2017 14.00 14.00 13.65 14.00 4,331 -0.03(-0.20%)
Sep 19, 2017 13.75 14.17 13.75 14.03 8,327 +0.32(+2.36%)
Sep 18, 2017 13.50 13.75 13.40 13.70 5,120 +0.00(+0.03%)
Sep 15, 2017 13.25 13.70 13.25 13.70 2,737 +0.20(+1.48%)
Sep 14, 2017 13.49 13.50 13.47 13.50 1,490 +0.25(+1.89%)
Sep 13, 2017 13.05 13.40 13.05 13.25 6,880 +0.10(+0.76%)
Sep 12, 2017 13.00 13.30 13.00 13.15 5,193 +0.15(+1.15%)
Sep 11, 2017 13.65 13.65 12.95 13.00 16,126 -0.65(-4.76%)
Sep 08, 2017 13.55 13.76 13.55 13.65 1,277 -0.05(-0.36%)
Sep 07, 2017 13.70 13.70 13.60 13.70 2,687 +0.00(+0.00%)
Sep 06, 2017 13.76 13.76 13.60 13.70 4,577 -0.20(-1.44%)
Sep 05, 2017 13.95 14.00 13.83 13.90 2,638 +0.08(+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.