Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.299 8.411 8.130 8.215 7,911 -0.14(-1.68%)
Apr 27, 2017 8.383 8.523 8.074 8.355 12,920 -0.08(-1.00%)
Apr 26, 2017 8.691 8.719 8.537 8.439 35,422 -0.38(-4.34%)
Apr 25, 2017 8.350 9.266 8.323 8.822 43,503 +0.50(+6.00%)
Apr 24, 2017 8.628 8.822 8.323 8.323 24,227 -0.39(-4.46%)
Apr 21, 2017 8.378 9.099 8.378 8.711 54,236 +0.22(+2.61%)
Apr 20, 2017 8.350 8.850 8.350 8.489 35,369 +0.17(+2.00%)
Apr 19, 2017 8.017 8.350 7.962 8.323 41,646 +0.44(+5.63%)
Apr 18, 2017 7.463 8.042 7.463 7.879 44,818 +0.19(+2.53%)
Apr 17, 2017 7.435 7.712 7.352 7.684 20,404 +0.08(+1.09%)
Apr 13, 2017 7.684 7.684 7.338 7.601 12,906 -0.03(-0.36%)
Apr 12, 2017 7.601 7.657 7.573 7.629 10,192 +0.06(+0.73%)
Apr 11, 2017 7.768 7.768 7.324 7.573 52,615 -0.11(-1.48%)
Apr 10, 2017 7.768 7.879 7.656 7.687 19,915 -0.02(-0.32%)
Apr 07, 2017 7.324 7.712 7.324 7.712 14,346 +0.11(+1.46%)
Apr 06, 2017 7.546 7.601 7.389 7.601 10,294 +0.14(+1.86%)
Apr 05, 2017 7.490 7.720 7.452 7.463 14,660 -0.08(-1.10%)
Apr 04, 2017 7.493 7.740 6.938 7.546 52,121 +0.19(+2.64%)
Apr 03, 2017 7.349 7.487 7.213 7.352 14,696 +0.00(+0.00%)
Mar 31, 2017 7.185 7.407 6.935 7.352 15,685 +0.06(+0.76%)
Mar 30, 2017 7.435 7.730 7.296 7.296 34,511 -0.11(-1.50%)
Mar 29, 2017 7.102 7.435 6.935 7.407 42,284 +0.37(+5.18%)
Mar 28, 2017 7.045 7.100 6.990 7.042 16,062 -0.00(-0.01%)
Mar 27, 2017 6.908 7.083 6.743 7.043 30,243 +0.33(+4.87%)
Mar 24, 2017 6.853 6.922 6.691 6.716 10,282 -0.14(-2.00%)
Mar 23, 2017 6.935 6.935 6.661 6.853 26,472 -0.19(-2.72%)
Mar 22, 2017 7.209 7.209 6.688 7.045 29,270 -0.11(-1.53%)
Mar 21, 2017 7.032 7.223 6.801 7.154 37,424 +0.25(+3.57%)
Mar 20, 2017 6.387 7.010 6.387 6.908 41,169 +0.52(+8.15%)
Mar 17, 2017 6.387 6.414 6.359 6.387 7,655 +0.00(+0.00%)
Mar 16, 2017 6.277 6.387 6.250 6.387 3,949 +0.19(+3.10%)
Mar 15, 2017 6.245 6.305 6.195 6.195 1,940 -0.08(-1.31%)
Mar 14, 2017 6.174 6.305 6.140 6.277 23,672 +0.13(+2.19%)
Mar 13, 2017 6.058 6.195 6.058 6.143 5,089 +0.00(+0.04%)
Mar 10, 2017 6.058 6.140 6.058 6.140 15,840 +0.08(+1.36%)
Mar 09, 2017 6.058 6.128 6.058 6.058 11,066 +0.00(+0.00%)
Mar 08, 2017 6.140 6.140 6.058 6.058 8,704 -0.09(-1.44%)
Mar 07, 2017 6.168 6.203 6.058 6.146 11,852 -0.02(-0.30%)
Mar 06, 2017 6.065 6.165 6.003 6.165 18,862 +0.16(+2.69%)
Mar 03, 2017 6.036 6.058 6.003 6.003 4,239 +0.05(+0.92%)
Mar 02, 2017 6.058 6.168 5.948 5.948 23,400 -0.07(-1.12%)
Mar 01, 2017 6.140 6.140 6.003 6.016 2,174 +0.09(+1.60%)
Feb 28, 2017 6.113 6.168 5.921 5.921 9,809 -0.16(-2.70%)
Feb 27, 2017 6.222 6.292 6.030 6.085 19,769 -0.08(-1.33%)
Feb 24, 2017 6.058 6.250 6.058 6.168 14,906 +0.06(+1.01%)
Feb 23, 2017 6.078 6.187 5.970 6.106 13,900 +0.08(+1.35%)
Feb 22, 2017 6.485 6.573 6.024 6.024 42,998 -0.57(-8.64%)
Feb 21, 2017 7.191 7.272 6.540 6.594 44,249 -0.62(-8.65%)
Feb 17, 2017 7.218 7.218 7.218 0 +0.02(+0.23%)
Feb 16, 2017 7.272 7.272 7.167 7.202 12,789 -0.02(-0.23%)
Feb 15, 2017 7.069 7.245 7.069 7.218 9,999 +0.00(+0.04%)
Feb 14, 2017 7.218 7.218 7.164 7.215 3,545 +0.08(+1.10%)
Feb 13, 2017 7.263 7.263 7.069 7.137 8,873 +0.11(+1.54%)
Feb 10, 2017 7.272 7.272 7.028 7.028 5,667 -0.11(-1.52%)
Feb 09, 2017 7.191 7.327 7.137 7.137 14,606 -0.08(-1.13%)
Feb 08, 2017 7.164 7.243 7.164 7.218 3,758 +0.05(+0.76%)
Feb 07, 2017 7.110 7.218 6.994 7.164 12,068 -0.05(-0.75%)
Feb 06, 2017 7.300 7.313 7.110 7.218 11,610 -0.11(-1.48%)
Feb 03, 2017 6.920 7.460 6.865 7.327 21,294 +0.41(+5.88%)
Feb 02, 2017 6.838 6.920 6.648 6.920 14,576 +0.05(+0.79%)
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.