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 (%)
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%)
Jun 01, 2017 6.954 7.493 6.954 7.380 25,711 +0.37(+5.26%)
May 31, 2017 7.842 7.883 7.011 7.011 48,989 -0.99(-12.41%)
May 30, 2017 8.311 8.430 7.806 8.004 32,000 -0.43(-5.05%)
May 26, 2017 8.402 8.430 8.345 8.430 4,173 +0.15(+1.80%)
May 25, 2017 8.281 8.414 8.281 8.281 7,648 +0.00(+0.00%)
May 24, 2017 8.394 8.394 8.256 8.281 3,236 -0.06(-0.68%)
May 23, 2017 8.351 8.351 8.270 8.338 5,334 -0.08(-1.00%)
May 22, 2017 8.214 8.422 8.097 8.422 8,753 +0.12(+1.42%)
May 19, 2017 8.112 8.366 7.971 8.304 23,536 +0.19(+2.36%)
May 18, 2017 8.000 8.169 8.000 8.112 12,393 +0.06(+0.70%)
May 17, 2017 8.197 8.197 8.028 8.056 13,203 -0.14(-1.72%)
May 16, 2017 8.028 8.323 7.940 8.197 8,428 +0.03(+0.34%)
May 15, 2017 8.140 8.419 7.905 8.169 10,435 +0.06(+0.69%)
May 12, 2017 7.831 8.112 7.819 8.112 14,325 +0.45(+5.88%)
May 11, 2017 7.464 7.831 7.464 7.662 13,499 +0.20(+2.64%)
May 09, 2017 7.464 537 -0.27(-3.47%)
May 08, 2017 7.745 7.831 7.714 7.732 2,779 +0.01(+0.19%)
May 05, 2017 7.690 7.774 7.679 7.718 16,684 +0.01(+0.15%)
May 04, 2017 7.943 8.281 7.464 7.706 33,714 -0.32(-4.01%)
May 03, 2017 8.197 8.225 7.887 8.028 8,868 -0.11(-1.38%)
May 02, 2017 8.112 8.366 8.084 8.140 8,289 -0.06(-0.69%)
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.