Mesa Royalty Trust (NY: MTR )

8.660 -0.230 (-2.59%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.772 7.772 7.725 7.725 537 -0.07(-0.85%)
Feb 27, 2019 7.616 7.831 7.586 7.792 3,129 -0.11(-1.40%)
Feb 26, 2019 7.922 7.922 7.892 7.902 3,176 -0.01(-0.08%)
Feb 25, 2019 7.889 7.944 7.793 7.909 5,666 -0.01(-0.08%)
Feb 22, 2019 7.778 7.916 7.778 7.916 7,160 +0.07(+0.92%)
Feb 21, 2019 7.803 7.853 7.751 7.844 3,217 +0.17(+2.21%)
Feb 20, 2019 7.607 7.674 7.607 7.674 1,272 +0.06(+0.79%)
Feb 19, 2019 7.620 7.673 7.614 7.614 2,542 +0.02(+0.26%)
Feb 15, 2019 7.666 7.666 7.574 7.594 5,637 -0.06(-0.72%)
Feb 14, 2019 7.868 7.922 7.649 7.649 4,051 -0.28(-3.52%)
Feb 13, 2019 8.017 8.017 7.926 7.928 1,458 -0.14(-1.72%)
Feb 12, 2019 8.067 8.067 8.067 8.067 502 +0.01(+0.16%)
Feb 11, 2019 7.821 8.054 7.515 8.054 10,681 -0.05(-0.65%)
Feb 08, 2019 8.126 8.139 8.073 8.106 3,504 -0.03(-0.40%)
Feb 07, 2019 8.224 8.224 8.139 8.139 4,023 -0.16(-1.90%)
Feb 06, 2019 8.487 8.487 8.040 8.296 22,984 -0.16(-1.86%)
Feb 05, 2019 8.453 8.453 8.453 8.453 105 +0.00(+0.00%)
Feb 04, 2019 8.598 8.598 8.453 8.453 4,492 -0.05(-0.62%)
Feb 01, 2019 8.667 8.690 8.506 8.506 7,313 -0.11(-1.30%)
Jan 31, 2019 8.697 8.697 8.618 8.618 1,829 -0.04(-0.48%)
Jan 30, 2019 8.677 8.697 8.659 8.659 3,066 +0.02(+0.25%)
Jan 29, 2019 8.651 8.651 8.534 8.638 4,194 +0.25(+2.95%)
Jan 28, 2019 8.390 8.471 8.390 8.390 2,640 -0.16(-1.90%)
Jan 25, 2019 8.488 8.553 8.403 8.553 4,594 +0.10(+1.14%)
Jan 24, 2019 8.457 8.457 8.457 8.457 1,370 -0.09(-1.02%)
Jan 23, 2019 8.527 8.544 8.481 8.544 2,972 +0.03(+0.35%)
Jan 22, 2019 8.423 8.560 8.351 8.514 5,046 +0.06(+0.70%)
Jan 18, 2019 8.455 8.455 8.384 8.455 7,045 -0.05(-0.54%)
Jan 17, 2019 8.429 8.501 8.429 8.501 692 +0.03(+0.39%)
Jan 16, 2019 8.619 8.622 8.468 8.468 2,741 +0.07(+0.78%)
Jan 15, 2019 8.455 8.553 8.397 8.403 6,287 +0.14(+1.74%)
Jan 14, 2019 8.135 8.339 8.135 8.259 12,920 +0.18(+2.26%)
Jan 11, 2019 8.043 8.077 8.041 8.077 2,144 -0.56(-6.44%)
Jan 10, 2019 8.031 8.632 8.031 8.632 1,577 +0.61(+7.66%)
Jan 09, 2019 7.959 8.018 7.959 8.018 5,440 +0.07(+0.82%)
Jan 08, 2019 8.240 8.240 7.848 7.953 4,706 -0.35(-4.25%)
Jan 07, 2019 8.351 8.351 8.305 8.305 830 +0.11(+1.35%)
Jan 04, 2019 7.815 8.233 7.815 8.194 3,982 +0.40(+5.20%)
Jan 03, 2019 7.731 7.789 7.731 7.789 1,087 +0.03(+0.45%)
Jan 02, 2019 7.078 8.096 6.190 7.755 41,741 +0.67(+9.47%)
Dec 31, 2018 7.274 7.313 6.934 7.084 81,020 -0.20(-2.78%)
Dec 28, 2018 7.319 7.352 7.287 7.287 8,883 -0.04(-0.50%)
Dec 27, 2018 7.315 7.444 7.291 7.323 8,755 +0.02(+0.34%)
Dec 26, 2018 7.211 7.313 7.209 7.298 6,454 +0.12(+1.60%)
Dec 24, 2018 7.190 7.222 7.183 7.183 12,825 -0.04(-0.54%)
Dec 21, 2018 7.229 7.229 7.151 7.222 4,481 -0.05(-0.62%)
Dec 20, 2018 8.109 8.109 7.261 7.268 21,512 -0.93(-11.37%)
Dec 19, 2018 8.413 8.413 8.199 8.199 9,166 -0.21(-2.54%)
Dec 18, 2018 8.413 8.439 8.363 8.413 9,659 -0.06(-0.70%)
Dec 17, 2018 8.439 8.555 8.439 8.473 64,814 +0.03(+0.32%)
Dec 14, 2018 8.445 8.491 8.439 8.445 3,090 -0.04(-0.50%)
Dec 13, 2018 8.510 8.613 8.447 8.488 2,705 +0.05(+0.58%)
Dec 12, 2018 8.439 8.459 8.439 8.439 1,743 -0.05(-0.54%)
Dec 11, 2018 8.485 8.485 8.485 8.485 307 +0.05(+0.54%)
Dec 10, 2018 8.549 8.555 8.439 8.439 6,992 -0.06(-0.69%)
Dec 07, 2018 8.497 8.555 8.497 8.497 6,180 +0.00(+0.00%)
Dec 06, 2018 8.542 8.542 8.497 8.497 6,528 -0.05(-0.53%)
Dec 04, 2018 8.549 8.549 8.504 8.542 2,163 -0.01(-0.08%)
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.