Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.017 4.017 3.843 3.843 8,689 -0.09(-2.34%)
May 27, 2016 4.011 3.935 3.935 3.935 6,645 -0.02(-0.52%)
May 26, 2016 3.996 4.037 3.884 3.955 23,814 -0.06(-1.38%)
May 25, 2016 4.046 4.051 3.846 4.010 26,809 -0.04(-1.11%)
May 24, 2016 4.062 4.072 3.975 4.055 3,623 +0.04(+0.97%)
May 23, 2016 4.153 4.245 4.016 4.016 16,024 -0.11(-2.58%)
May 20, 2016 4.329 4.362 3.980 4.123 56,233 -0.20(-4.68%)
May 19, 2016 4.306 4.373 4.306 4.325 10,795 -0.01(-0.27%)
May 18, 2016 4.448 4.528 4.326 4.337 6,836 +0.03(+0.59%)
May 17, 2016 4.354 4.510 4.306 4.311 26,217 -0.06(-1.29%)
May 16, 2016 4.383 4.658 4.362 4.368 19,308 -0.01(-0.12%)
May 13, 2016 4.429 4.551 4.368 4.373 35,732 -0.05(-1.04%)
May 12, 2016 4.658 4.658 4.342 4.419 16,853 -0.26(-5.56%)
May 11, 2016 4.745 4.883 4.582 4.679 33,639 +0.09(+1.95%)
May 10, 2016 4.975 5.110 4.337 4.590 70,732 -0.28(-5.81%)
May 09, 2016 5.209 5.209 4.873 4.873 57,609 -0.09(-1.85%)
May 06, 2016 5.097 5.199 4.965 4.965 20,092 -0.01(-0.21%)
May 05, 2016 5.255 5.255 4.939 4.975 27,336 -0.32(-5.98%)
May 04, 2016 5.296 5.306 5.204 5.291 7,919 +0.08(+1.47%)
May 03, 2016 5.419 5.419 5.129 5.215 3,269 -0.14(-2.57%)
May 02, 2016 5.454 5.613 5.332 5.352 3,380 -0.10(-1.87%)
Apr 29, 2016 5.531 5.531 5.306 5.454 2,902 -0.10(-1.84%)
Apr 28, 2016 5.363 5.597 5.215 5.556 33,167 +0.16(+2.93%)
Apr 27, 2016 4.924 5.475 4.924 5.398 43,991 +0.43(+8.74%)
Apr 26, 2016 4.853 4.965 4.797 4.965 10,108 +0.12(+2.52%)
Apr 25, 2016 4.878 4.878 4.756 4.842 27,569 -0.06(-1.14%)
Apr 22, 2016 4.730 4.919 4.506 4.898 42,960 +0.10(+2.12%)
Apr 21, 2016 4.562 4.911 4.481 4.797 28,459 +0.07(+1.51%)
Apr 20, 2016 4.888 4.897 4.693 4.725 30,975 -0.18(-3.74%)
Apr 19, 2016 4.842 4.939 4.705 4.909 32,208 +0.22(+4.59%)
Apr 18, 2016 4.888 4.888 4.593 4.693 33,779 -0.02(-0.36%)
Apr 15, 2016 4.812 4.837 4.389 4.710 35,743 +0.00(+0.00%)
Apr 14, 2016 4.761 4.873 4.634 4.710 36,047 -0.01(-0.11%)
Apr 13, 2016 4.837 4.918 4.669 4.715 30,403 -0.08(-1.70%)
Apr 12, 2016 4.603 4.964 4.455 4.797 51,883 +0.34(+7.64%)
Apr 11, 2016 4.455 4.664 4.404 4.456 41,364 -0.02(-0.55%)
Apr 08, 2016 4.354 4.572 4.328 4.481 36,067 +0.15(+3.53%)
Apr 07, 2016 4.298 4.404 4.298 4.328 20,338 +0.01(+0.18%)
Apr 06, 2016 4.124 4.318 4.124 4.320 16,280 +0.04(+1.01%)
Apr 05, 2016 4.287 4.323 4.231 4.277 20,226 +0.03(+0.81%)
Apr 04, 2016 4.216 4.254 4.180 4.243 4,625 +0.07(+1.62%)
Apr 01, 2016 4.175 4.175 4.175 4.175 3,499 -0.01(-0.14%)
Mar 31, 2016 4.124 4.430 4.124 4.181 13,119 +0.07(+1.63%)
Mar 30, 2016 3.819 4.114 3.819 4.114 28,588 +0.09(+2.15%)
Mar 29, 2016 3.916 4.073 3.717 4.028 32,640 +0.09(+2.33%)
Mar 28, 2016 3.560 3.972 3.560 3.936 16,477 +0.38(+10.57%)
Mar 24, 2016 3.661 3.560 3.560 3.560 6,292 -0.05(-1.41%)
Mar 23, 2016 3.794 3.794 3.565 3.611 8,109 -0.19(-4.95%)
Mar 22, 2016 3.794 3.799 3.794 3.799 2,894 +0.02(+0.49%)
Mar 21, 2016 3.847 3.900 3.767 3.780 5,614 -0.07(-1.94%)
Mar 18, 2016 3.931 3.941 3.768 3.855 31,516 -0.05(-1.29%)
Mar 17, 2016 3.819 3.936 3.722 3.905 16,506 +0.04(+0.97%)
Mar 16, 2016 3.799 3.893 3.717 3.868 7,254 -0.01(-0.18%)
Mar 15, 2016 3.799 3.905 3.799 3.875 6,333 -0.01(-0.25%)
Mar 14, 2016 3.743 3.885 3.743 3.885 4,819 +0.10(+2.68%)
Mar 11, 2016 3.941 3.941 3.661 3.783 35,248 -0.28(-7.00%)
Mar 10, 2016 3.900 4.216 3.900 4.068 16,897 +0.22(+5.68%)
Mar 09, 2016 3.865 4.094 3.590 3.850 57,908 +0.08(+2.02%)
Mar 08, 2016 3.778 3.966 3.773 3.773 11,275 -0.03(-0.81%)
Mar 07, 2016 3.656 3.992 3.656 3.804 26,228 +0.21(+5.95%)
Mar 04, 2016 3.458 3.758 3.458 3.590 31,913 +0.18(+5.37%)
Mar 03, 2016 3.544 3.544 3.402 3.407 5,728 +0.08(+2.29%)
Mar 02, 2016 3.458 3.468 3.153 3.331 34,631 -0.10(-2.82%)
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.