Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.852 4.122 3.785 4.081 56,088 +0.39(+10.50%)
Jan 28, 2016 3.724 4.005 3.572 3.694 55,965 +0.13(+3.58%)
Jan 27, 2016 3.699 3.699 3.352 3.566 18,029 +0.11(+3.04%)
Jan 26, 2016 3.552 3.882 3.375 3.461 25,380 -0.12(-3.27%)
Jan 25, 2016 3.709 3.907 3.441 3.578 29,692 -0.07(-1.79%)
Jan 22, 2016 3.598 4.034 3.385 3.643 70,865 +0.17(+4.81%)
Jan 21, 2016 3.208 3.517 2.858 3.476 95,833 +0.03(+0.88%)
Jan 20, 2016 3.481 3.648 3.228 3.446 53,162 +0.07(+2.10%)
Jan 19, 2016 4.003 4.084 3.258 3.375 73,940 -0.50(-12.83%)
Jan 15, 2016 4.485 3.871 3.871 3.871 130,049 -0.37(-8.72%)
Jan 14, 2016 4.310 4.419 4.008 4.241 35,689 +0.15(+3.59%)
Jan 13, 2016 4.657 4.657 4.089 4.094 44,467 -0.31(-7.13%)
Jan 12, 2016 4.520 4.550 3.927 4.409 44,252 -0.24(-5.13%)
Jan 11, 2016 3.836 4.647 3.770 4.647 68,314 +0.73(+18.63%)
Jan 08, 2016 3.978 3.978 3.762 3.917 32,078 -0.05(-1.15%)
Jan 07, 2016 3.851 3.973 3.704 3.963 43,330 +0.12(+3.03%)
Jan 06, 2016 3.902 3.902 3.760 3.846 3,877 +0.00(+0.00%)
Jan 05, 2016 3.866 3.978 3.816 3.846 6,299 -0.15(-3.68%)
Jan 04, 2016 3.755 4.008 3.755 3.993 15,065 +0.19(+5.07%)
Dec 31, 2015 3.623 3.801 3.801 3.801 36,113 +0.26(+7.45%)
Dec 30, 2015 3.755 3.836 3.522 3.537 27,975 -0.32(-8.28%)
Dec 29, 2015 3.841 3.871 3.730 3.856 24,847 +0.12(+3.33%)
Dec 28, 2015 3.516 3.802 3.506 3.732 31,046 +0.21(+5.99%)
Dec 24, 2015 3.240 3.521 3.521 3.521 25,683 +0.34(+10.74%)
Dec 23, 2015 3.089 3.300 3.089 3.179 49,580 +0.15(+4.92%)
Dec 22, 2015 2.989 3.084 2.989 3.030 19,875 +0.03(+1.06%)
Dec 21, 2015 2.863 3.069 2.863 2.999 46,942 +0.14(+4.74%)
Dec 18, 2015 2.938 2.958 2.848 2.863 20,542 -0.07(-2.40%)
Dec 17, 2015 3.074 3.094 2.858 2.933 19,594 -0.14(-4.58%)
Dec 16, 2015 3.104 3.104 2.973 3.074 16,610 -0.02(-0.65%)
Dec 15, 2015 3.099 3.132 3.089 3.094 7,095 -0.04(-1.12%)
Dec 14, 2015 3.106 3.169 3.089 3.129 10,374 -0.02(-0.64%)
Dec 11, 2015 3.194 3.195 3.139 3.149 4,887 -0.05(-1.41%)
Dec 10, 2015 3.210 3.210 3.178 3.194 11,310 +0.10(+3.25%)
Dec 09, 2015 3.099 3.197 3.024 3.094 18,469 -0.06(-1.75%)
Dec 08, 2015 3.240 3.305 3.029 3.149 24,520 -0.20(-6.00%)
Dec 07, 2015 3.767 3.767 3.350 3.350 30,240 -0.45(-11.77%)
Dec 04, 2015 3.893 3.948 3.782 3.797 10,486 -0.06(-1.56%)
Dec 03, 2015 4.023 4.023 3.778 3.857 15,770 -0.20(-4.95%)
Dec 02, 2015 4.119 4.134 4.058 4.058 7,477 -0.06(-1.46%)
Dec 01, 2015 4.179 4.199 4.094 4.119 12,522 -0.10(-2.42%)
Nov 30, 2015 4.264 4.315 4.033 4.221 43,591 +0.01(+0.16%)
Nov 27, 2015 4.219 4.313 4.214 4.214 11,187 -0.04(-0.94%)
Nov 25, 2015 4.219 4.254 4.254 4.254 19,511 +0.00(+0.02%)
Nov 24, 2015 4.433 4.433 4.234 4.253 8,697 -0.11(-2.51%)
Nov 23, 2015 4.502 4.502 4.278 4.363 22,075 -0.16(-3.58%)
Nov 20, 2015 4.691 4.696 4.443 4.525 21,866 -0.27(-5.65%)
Nov 19, 2015 4.323 4.850 4.303 4.796 58,215 +0.49(+11.44%)
Nov 18, 2015 4.318 4.333 4.253 4.303 6,951 +0.02(+0.58%)
Nov 17, 2015 4.318 4.318 4.278 4.278 1,915 -0.02(-0.46%)
Nov 16, 2015 4.303 4.328 4.277 4.298 7,568 +0.05(+1.17%)
Nov 13, 2015 4.268 4.333 4.233 4.248 9,634 -0.05(-1.27%)
Nov 12, 2015 4.224 4.328 4.224 4.303 7,634 -0.01(-0.27%)
Nov 11, 2015 4.333 4.333 4.273 4.315 19,982 -0.02(-0.42%)
Nov 10, 2015 4.408 4.408 4.333 4.333 6,587 +0.07(+1.75%)
Nov 09, 2015 4.523 4.523 4.069 4.258 36,801 -0.24(-5.31%)
Nov 06, 2015 5.039 5.039 4.363 4.497 15,753 -0.58(-11.37%)
Nov 05, 2015 5.219 5.219 4.786 5.074 9,644 -0.06(-1.16%)
Nov 04, 2015 5.104 5.337 5.104 5.134 5,453 +0.10(+1.98%)
Nov 03, 2015 4.925 5.074 4.925 5.035 5,363 +0.03(+0.70%)
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.