Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 8.088 8.088 7.942 8.059 12,245 +0.20(+2.59%)
Aug 30, 2017 7.712 7.855 7.712 7.855 7,613 -0.06(-0.74%)
Aug 29, 2017 8.001 8.002 7.863 7.913 18,606 -0.11(-1.42%)
Aug 28, 2017 7.739 8.201 7.681 8.027 61,137 +0.29(+3.73%)
Aug 25, 2017 7.623 7.739 7.456 7.739 16,586 +0.14(+1.78%)
Aug 24, 2017 7.271 7.603 7.230 7.603 20,619 +0.33(+4.49%)
Aug 23, 2017 7.305 7.305 7.219 7.277 9,906 -0.02(-0.28%)
Aug 22, 2017 7.292 7.297 7.292 7.297 1,393 +0.14(+1.90%)
Aug 21, 2017 7.334 7.334 7.161 7.161 8,893 -0.12(-1.59%)
Aug 18, 2017 7.190 7.277 7.190 7.277 8,244 +0.12(+1.61%)
Aug 17, 2017 7.219 7.219 7.161 7.161 7,033 +0.06(+0.81%)
Aug 16, 2017 7.103 7.103 7.103 7.103 1,703 -0.09(-1.20%)
Aug 15, 2017 7.046 7.190 7.017 7.190 5,889 +0.09(+1.22%)
Aug 14, 2017 7.017 7.182 6.930 7.103 4,438 +0.12(+1.65%)
Aug 11, 2017 6.959 7.017 6.951 6.988 9,662 -0.06(-0.82%)
Aug 10, 2017 7.017 7.046 6.959 7.046 3,044 +0.03(+0.41%)
Aug 09, 2017 6.901 7.074 6.901 7.017 9,085 -0.06(-0.82%)
Aug 08, 2017 7.103 7.103 6.940 7.074 4,148 +0.04(+0.61%)
Aug 07, 2017 6.901 7.103 6.840 7.031 6,981 +0.17(+2.51%)
Aug 04, 2017 6.930 6.956 6.786 6.859 16,299 -0.13(-1.84%)
Aug 03, 2017 6.959 6.988 6.912 6.988 2,348 +0.05(+0.69%)
Aug 02, 2017 7.173 7.173 6.933 6.940 8,571 -0.13(-1.90%)
Aug 01, 2017 7.363 7.363 7.074 7.074 14,088 -0.26(-3.54%)
Jul 31, 2017 7.334 7.508 7.277 7.334 9,776 -0.09(-1.17%)
Jul 28, 2017 7.421 7.421 7.421 7.421 1,868 +0.20(+2.76%)
Jul 27, 2017 7.479 7.515 7.222 7.222 5,189 -0.16(-2.18%)
Jul 26, 2017 7.383 7.469 7.182 7.383 18,112 +0.06(+0.78%)
Jul 25, 2017 7.326 7.497 7.265 7.326 18,736 +0.14(+1.99%)
Jul 24, 2017 7.326 7.326 7.057 7.182 23,352 -0.06(-0.79%)
Jul 21, 2017 7.097 7.440 7.062 7.240 28,163 +0.31(+4.55%)
Jul 20, 2017 6.753 7.068 6.667 6.925 44,654 +0.26(+3.86%)
Jul 19, 2017 6.618 6.696 6.618 6.667 46,347 +0.06(+0.87%)
Jul 18, 2017 6.610 6.639 6.582 6.610 5,670 +0.03(+0.43%)
Jul 17, 2017 6.582 6.679 6.582 6.582 5,477 -0.06(-0.86%)
Jul 14, 2017 6.582 6.693 6.582 6.639 12,197 +0.03(+0.43%)
Jul 13, 2017 6.667 6.667 6.610 6.610 4,310 -0.09(-1.28%)
Jul 12, 2017 6.610 6.711 6.584 6.696 11,387 +0.06(+0.86%)
Jul 11, 2017 6.639 6.667 6.582 6.639 22,811 -0.05(-0.72%)
Jul 10, 2017 6.725 6.725 6.635 6.687 10,067 +0.05(+0.72%)
Jul 07, 2017 6.753 6.753 6.639 6.639 2,640 -0.11(-1.70%)
Jul 06, 2017 6.725 6.783 6.639 6.753 20,668 -0.03(-0.42%)
Jul 05, 2017 6.839 6.839 6.696 6.782 7,211 +0.06(+0.85%)
Jul 03, 2017 6.775 6.803 6.725 6.725 2,788 +0.03(+0.43%)
Jun 30, 2017 6.667 6.750 6.610 6.696 11,703 -0.06(-0.85%)
Jun 29, 2017 6.925 6.925 6.553 6.753 10,183 -0.04(-0.56%)
Jun 28, 2017 6.849 6.922 6.753 6.792 12,799 -0.08(-1.13%)
Jun 27, 2017 6.897 6.982 6.869 6.869 9,292 -0.06(-0.82%)
Jun 26, 2017 6.869 7.093 6.869 6.926 7,261 +0.12(+1.71%)
Jun 23, 2017 6.697 6.809 6.697 6.809 2,948 +0.08(+1.22%)
Jun 22, 2017 6.642 6.812 6.586 6.727 14,728 +0.09(+1.28%)
Jun 21, 2017 6.670 6.840 6.613 6.642 6,826 -0.11(-1.68%)
Jun 20, 2017 6.613 6.840 6.441 6.755 11,106 +0.14(+2.15%)
Jun 19, 2017 6.897 6.897 6.386 6.613 34,644 -0.23(-3.32%)
Jun 16, 2017 6.926 6.936 6.755 6.840 14,275 -0.09(-1.23%)
Jun 15, 2017 7.323 7.323 6.926 6.926 42,644 -0.45(-6.15%)
Jun 14, 2017 7.522 7.522 7.323 7.380 11,157 -0.06(-0.76%)
Jun 13, 2017 7.573 7.609 7.408 7.437 8,621 -0.17(-2.20%)
Jun 12, 2017 7.550 7.720 7.525 7.604 10,615 -0.06(-0.74%)
Jun 09, 2017 7.471 7.664 7.471 7.661 8,829 +0.21(+2.82%)
Jun 08, 2017 7.351 7.555 7.351 7.451 13,891 +0.04(+0.57%)
Jun 07, 2017 7.493 7.493 7.391 7.408 5,097 -0.03(-0.38%)
Jun 06, 2017 7.437 7.649 7.437 7.437 6,729 -0.06(-0.82%)
Jun 05, 2017 7.569 7.569 7.422 7.498 5,554 -0.14(-1.80%)
Jun 02, 2017 7.522 7.689 7.522 7.635 6,051 +0.26(+3.46%)
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.