Mesa Royalty Trust (NY: MTR )

5.878 +0.088 (+1.51%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.077 9.205 8.842 8.842 7,159 -0.06(-0.66%)
Oct 30, 2017 9.077 9.341 8.783 8.900 8,533 -0.09(-0.98%)
Oct 27, 2017 8.755 9.022 8.726 8.988 16,783 +0.29(+3.36%)
Oct 26, 2017 8.784 8.813 8.655 8.697 10,824 -0.07(-0.84%)
Oct 25, 2017 9.105 9.193 8.668 8.770 17,720 -0.19(-2.11%)
Oct 24, 2017 9.222 9.222 8.959 8.959 3,992 -0.29(-3.15%)
Oct 23, 2017 8.758 9.339 8.758 9.251 15,714 +0.19(+2.14%)
Oct 20, 2017 8.959 9.057 8.346 9.057 41,465 +0.01(+0.11%)
Oct 19, 2017 9.047 9.190 9.018 9.047 6,719 +0.03(+0.32%)
Oct 18, 2017 9.105 9.172 8.930 9.018 10,476 -0.15(-1.59%)
Oct 17, 2017 9.134 9.222 8.948 9.163 6,846 +0.03(+0.32%)
Oct 16, 2017 9.143 9.280 9.032 9.134 13,389 +0.01(+0.13%)
Oct 13, 2017 9.190 9.235 9.105 9.123 3,397 -0.10(-1.08%)
Oct 12, 2017 9.134 9.251 9.134 9.222 6,310 +0.08(+0.89%)
Oct 11, 2017 9.333 9.333 9.105 9.140 10,110 -0.11(-1.20%)
Oct 10, 2017 9.251 9.309 9.200 9.251 3,961 -0.06(-0.63%)
Oct 09, 2017 9.312 9.357 9.076 9.309 29,347 -0.03(-0.31%)
Oct 06, 2017 9.368 9.368 9.324 9.339 5,587 -0.09(-0.93%)
Oct 05, 2017 9.485 9.700 9.368 9.426 20,345 -0.06(-0.62%)
Oct 04, 2017 9.426 9.522 9.047 9.485 17,086 +0.15(+1.56%)
Oct 03, 2017 9.864 9.922 9.339 9.339 57,987 -0.67(-6.71%)
Oct 02, 2017 9.193 10.10 9.163 10.01 73,799 +0.99(+11.00%)
Sep 29, 2017 9.105 9.105 8.988 9.018 13,514 -0.15(-1.59%)
Sep 28, 2017 9.426 9.426 9.047 9.163 27,481 -0.19(-2.03%)
Sep 27, 2017 9.093 9.382 8.977 9.353 36,471 +0.38(+4.19%)
Sep 26, 2017 8.687 9.122 8.513 8.977 22,659 +0.29(+3.33%)
Sep 25, 2017 8.253 8.687 8.180 8.687 38,764 +0.43(+5.26%)
Sep 22, 2017 8.137 8.253 8.050 8.253 10,942 +0.17(+2.15%)
Sep 21, 2017 8.137 8.226 7.953 8.079 15,402 -0.03(-0.36%)
Sep 20, 2017 8.108 8.108 7.905 8.108 7,478 -0.02(-0.20%)
Sep 19, 2017 7.963 8.208 7.963 8.124 14,378 +0.19(+2.36%)
Sep 18, 2017 7.818 7.963 7.761 7.937 8,840 +0.00(+0.03%)
Sep 15, 2017 7.674 7.934 7.674 7.934 4,725 +0.12(+1.48%)
Sep 14, 2017 7.816 7.818 7.800 7.818 2,572 +0.14(+1.89%)
Sep 13, 2017 7.558 7.761 7.558 7.674 11,879 +0.06(+0.76%)
Sep 12, 2017 7.529 7.703 7.529 7.616 8,966 +0.09(+1.15%)
Sep 11, 2017 7.905 7.905 7.499 7.529 27,844 -0.38(-4.76%)
Sep 08, 2017 7.847 7.966 7.847 7.905 2,204 -0.03(-0.36%)
Sep 07, 2017 7.934 7.934 7.876 7.934 4,639 +0.00(+0.00%)
Sep 06, 2017 7.966 7.966 7.876 7.934 7,903 -0.12(-1.44%)
Sep 05, 2017 8.079 8.108 8.008 8.050 4,554 +0.05(+0.57%)
Sep 01, 2017 7.963 8.108 7.963 8.004 3,482 -0.02(-0.21%)
Aug 31, 2017 8.050 8.050 7.905 8.021 12,302 +0.20(+2.59%)
Aug 30, 2017 7.677 7.818 7.677 7.818 7,649 -0.06(-0.74%)
Aug 29, 2017 7.964 7.965 7.827 7.876 18,693 -0.11(-1.42%)
Aug 28, 2017 7.702 8.162 7.645 7.990 61,423 +0.29(+3.73%)
Aug 25, 2017 7.588 7.702 7.421 7.702 16,664 +0.13(+1.78%)
Aug 24, 2017 7.237 7.567 7.196 7.567 20,716 +0.32(+4.49%)
Aug 23, 2017 7.271 7.271 7.185 7.243 9,952 -0.02(-0.28%)
Aug 22, 2017 7.258 7.263 7.258 7.263 1,400 +0.14(+1.90%)
Aug 21, 2017 7.300 7.300 7.128 7.128 8,935 -0.11(-1.59%)
Aug 18, 2017 7.156 7.243 7.156 7.243 8,282 +0.11(+1.61%)
Aug 17, 2017 7.185 7.185 7.128 7.128 7,066 +0.06(+0.81%)
Aug 16, 2017 7.070 7.070 7.070 7.070 1,711 -0.09(-1.20%)
Aug 15, 2017 7.013 7.156 6.984 7.156 5,916 +0.09(+1.22%)
Aug 14, 2017 6.984 7.148 6.898 7.070 4,458 +0.11(+1.65%)
Aug 11, 2017 6.926 6.984 6.919 6.955 9,707 -0.06(-0.82%)
Aug 10, 2017 6.984 7.013 6.926 7.013 3,058 +0.03(+0.41%)
Aug 09, 2017 6.869 7.041 6.869 6.984 9,128 -0.06(-0.82%)
Aug 08, 2017 7.070 7.070 6.908 7.041 4,168 +0.04(+0.61%)
Aug 07, 2017 6.869 7.070 6.808 6.998 7,014 +0.17(+2.51%)
Aug 04, 2017 6.898 6.924 6.754 6.827 16,375 -0.13(-1.84%)
Aug 03, 2017 6.926 6.955 6.880 6.955 2,359 +0.05(+0.69%)
Aug 02, 2017 7.139 7.139 6.901 6.908 8,611 -0.13(-1.90%)
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.