Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.505 5.505 5.282 5.429 2,916 -0.10(-1.84%)
Apr 28, 2016 5.338 5.571 5.190 5.531 33,322 +0.16(+2.93%)
Apr 27, 2016 4.901 5.449 4.901 5.373 44,197 +0.43(+8.74%)
Apr 26, 2016 4.830 4.941 4.774 4.941 10,155 +0.12(+2.52%)
Apr 25, 2016 4.855 4.855 4.734 4.820 27,698 -0.06(-1.14%)
Apr 22, 2016 4.708 4.896 4.485 4.876 43,162 +0.10(+2.12%)
Apr 21, 2016 4.541 4.888 4.460 4.774 28,592 +0.07(+1.51%)
Apr 20, 2016 4.865 4.874 4.672 4.703 31,120 -0.18(-3.74%)
Apr 19, 2016 4.820 4.916 4.683 4.886 32,359 +0.21(+4.59%)
Apr 18, 2016 4.865 4.865 4.571 4.671 33,937 -0.02(-0.36%)
Apr 15, 2016 4.789 4.815 4.369 4.688 35,910 +0.00(+0.00%)
Apr 14, 2016 4.739 4.850 4.612 4.688 36,216 -0.01(-0.11%)
Apr 13, 2016 4.815 4.895 4.647 4.693 30,545 -0.08(-1.70%)
Apr 12, 2016 4.582 4.941 4.435 4.774 52,125 +0.34(+7.64%)
Apr 11, 2016 4.435 4.642 4.384 4.435 41,557 -0.02(-0.55%)
Apr 08, 2016 4.333 4.551 4.308 4.460 36,236 +0.15(+3.53%)
Apr 07, 2016 4.277 4.384 4.277 4.308 20,433 +0.01(+0.18%)
Apr 06, 2016 4.105 4.298 4.105 4.300 16,357 +0.04(+1.01%)
Apr 05, 2016 4.267 4.303 4.212 4.257 20,321 +0.03(+0.81%)
Apr 04, 2016 4.196 4.234 4.161 4.223 4,646 +0.07(+1.62%)
Apr 01, 2016 4.156 4.156 4.156 4.156 3,516 -0.01(-0.14%)
Mar 31, 2016 4.105 4.409 4.105 4.162 13,180 +0.07(+1.63%)
Mar 30, 2016 3.801 4.095 3.801 4.095 28,722 +0.09(+2.15%)
Mar 29, 2016 3.897 4.054 3.700 4.009 32,793 +0.09(+2.33%)
Mar 28, 2016 3.543 3.953 3.543 3.918 16,554 +0.37(+10.57%)
Mar 24, 2016 3.644 3.543 3.543 3.543 6,322 -0.05(-1.41%)
Mar 23, 2016 3.776 3.776 3.548 3.594 8,147 -0.19(-4.95%)
Mar 22, 2016 3.776 3.781 3.776 3.781 2,908 +0.02(+0.49%)
Mar 21, 2016 3.829 3.882 3.749 3.763 5,640 -0.07(-1.94%)
Mar 18, 2016 3.913 3.923 3.751 3.837 31,664 -0.05(-1.29%)
Mar 17, 2016 3.801 3.918 3.705 3.887 16,583 +0.04(+0.97%)
Mar 16, 2016 3.781 3.875 3.700 3.850 7,288 -0.01(-0.18%)
Mar 15, 2016 3.781 3.887 3.781 3.857 6,363 -0.01(-0.25%)
Mar 14, 2016 3.725 3.867 3.725 3.867 4,842 +0.10(+2.68%)
Mar 11, 2016 3.923 3.923 3.644 3.766 35,414 -0.28(-7.00%)
Mar 10, 2016 3.882 4.196 3.882 4.049 16,976 +0.22(+5.68%)
Mar 09, 2016 3.847 4.075 3.573 3.832 58,179 +0.08(+2.02%)
Mar 08, 2016 3.761 3.948 3.756 3.756 11,328 -0.03(-0.81%)
Mar 07, 2016 3.639 3.973 3.639 3.786 26,351 +0.21(+5.95%)
Mar 04, 2016 3.442 3.740 3.442 3.573 32,063 +0.18(+5.37%)
Mar 03, 2016 3.528 3.528 3.386 3.391 5,755 +0.08(+2.29%)
Mar 02, 2016 3.442 3.452 3.138 3.315 34,793 -0.10(-2.82%)
Mar 01, 2016 3.467 3.558 3.411 3.411 15,975 +0.05(+1.35%)
Feb 29, 2016 3.670 3.720 3.366 3.366 41,625 -0.12(-3.34%)
Feb 26, 2016 3.644 3.695 3.447 3.482 52,416 -0.05(-1.48%)
Feb 25, 2016 3.558 3.735 3.533 3.534 62,257 -0.19(-5.11%)
Feb 24, 2016 3.674 3.768 3.673 3.725 3,672 +0.03(+0.88%)
Feb 23, 2016 3.622 3.708 3.532 3.692 12,394 +0.05(+1.50%)
Feb 22, 2016 3.643 3.854 3.461 3.638 53,764 -0.25(-6.36%)
Feb 19, 2016 3.809 3.885 3.380 3.885 29,396 +0.15(+3.91%)
Feb 18, 2016 3.683 3.738 3.653 3.738 3,833 -0.01(-0.13%)
Feb 17, 2016 3.728 3.764 3.582 3.743 12,598 +0.17(+4.80%)
Feb 16, 2016 3.854 3.854 3.532 3.572 18,639 -0.10(-2.61%)
Feb 12, 2016 3.405 3.668 3.668 3.668 62,436 +0.20(+5.91%)
Feb 11, 2016 3.547 3.547 3.385 3.463 28,481 -0.03(-0.81%)
Feb 10, 2016 3.537 3.579 3.491 3.491 2,602 -0.04(-1.00%)
Feb 09, 2016 3.537 3.688 3.476 3.527 2,729 -0.18(-4.90%)
Feb 05, 2016 3.860 3.925 3.708 3.708 109 -0.08(-2.00%)
Feb 04, 2016 3.769 4.081 3.733 3.784 34,726 +0.13(+3.43%)
Feb 03, 2016 3.885 3.890 3.471 3.658 42,361 -0.05(-1.40%)
Feb 02, 2016 3.854 3.986 3.537 3.711 69,804 -0.25(-6.31%)
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.