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 (%)
Sep 30, 2019 6.015 6.015 5.903 5.994 2,318 -0.02(-0.35%)
Sep 27, 2019 6.147 6.147 5.787 6.015 3,174 +0.28(+4.88%)
Sep 26, 2019 5.929 5.929 5.680 5.735 8,206 -0.07(-1.14%)
Sep 25, 2019 5.791 6.315 5.542 5.801 11,221 +0.18(+3.14%)
Sep 24, 2019 5.469 6.152 5.425 5.625 30,992 +0.24(+4.49%)
Sep 23, 2019 5.535 5.570 5.363 5.383 14,906 -0.14(-2.50%)
Sep 20, 2019 5.646 5.891 5.404 5.521 7,389 +0.07(+1.26%)
Sep 19, 2019 5.363 6.360 5.363 5.453 83,296 +0.10(+1.81%)
Sep 18, 2019 5.791 5.791 5.356 5.356 8,600 -0.25(-4.50%)
Sep 17, 2019 5.749 5.749 5.445 5.608 7,498 -0.14(-2.43%)
Sep 16, 2019 5.364 6.522 5.314 5.747 59,259 +0.36(+6.76%)
Sep 13, 2019 5.238 5.579 5.238 5.383 4,781 -0.19(-3.39%)
Sep 12, 2019 5.777 5.777 5.318 5.572 17,782 -0.18(-3.10%)
Sep 11, 2019 5.174 5.750 5.174 5.750 26,003 +0.35(+6.54%)
Sep 10, 2019 5.411 5.411 5.214 5.397 11,058 +0.06(+1.03%)
Sep 09, 2019 4.873 5.342 4.873 5.342 3,255 +0.47(+9.63%)
Sep 06, 2019 4.914 5.031 4.866 4.873 8,403 +0.00(+0.06%)
Sep 05, 2019 5.209 5.278 4.870 4.870 9,148 -0.46(-8.69%)
Sep 04, 2019 5.197 5.420 5.197 5.333 6,402 +0.03(+0.62%)
Sep 03, 2019 5.514 5.514 5.280 5.301 6,150 -0.08(-1.54%)
Aug 30, 2019 5.307 5.413 5.294 5.383 12,895 +0.17(+3.31%)
Aug 29, 2019 5.411 5.492 5.211 5.211 4,595 -0.24(-4.35%)
Aug 28, 2019 5.743 5.743 5.282 5.448 25,743 -0.22(-3.87%)
Aug 27, 2019 5.598 5.711 5.470 5.667 13,827 +0.16(+2.98%)
Aug 26, 2019 5.771 5.895 5.288 5.503 18,497 -0.16(-2.79%)
Aug 23, 2019 5.137 5.690 5.137 5.661 19,918 +0.50(+9.59%)
Aug 22, 2019 4.849 5.179 4.849 5.166 30,393 +0.43(+9.16%)
Aug 21, 2019 4.753 5.269 4.664 4.732 48,309 -0.13(-2.62%)
Aug 20, 2019 4.808 4.987 4.773 4.860 9,697 +0.13(+2.69%)
Aug 19, 2019 4.643 5.028 4.643 4.732 16,856 +0.14(+2.99%)
Aug 16, 2019 4.773 4.842 4.478 4.595 28,059 -0.05(-1.04%)
Aug 15, 2019 4.773 5.108 4.409 4.643 15,775 -0.21(-4.26%)
Aug 14, 2019 5.138 5.136 4.728 4.849 12,403 -0.27(-5.24%)
Aug 13, 2019 5.331 5.372 5.076 5.117 14,054 -0.17(-3.25%)
Aug 12, 2019 5.159 5.413 5.159 5.289 13,628 +0.10(+1.85%)
Aug 09, 2019 5.365 5.448 5.159 5.193 8,577 -0.11(-2.08%)
Aug 08, 2019 5.358 5.619 5.303 5.303 13,374 +0.01(+0.13%)
Aug 07, 2019 5.028 5.413 5.028 5.296 24,564 +0.28(+5.48%)
Aug 06, 2019 4.897 5.151 4.897 5.021 19,153 +0.23(+4.88%)
Aug 05, 2019 5.035 5.035 4.533 4.787 23,067 -0.23(-4.53%)
Aug 02, 2019 5.846 5.846 4.643 5.014 60,481 -0.59(-10.55%)
Aug 01, 2019 7.016 7.077 5.407 5.606 32,747 -1.28(-18.61%)
Jul 31, 2019 8.226 8.226 6.888 6.888 36,034 -1.16(-14.41%)
Jul 30, 2019 8.027 8.047 7.989 8.047 2,125 +0.04(+0.50%)
Jul 29, 2019 7.877 8.207 7.744 8.008 12,199 +0.33(+4.26%)
Jul 26, 2019 7.531 7.681 7.531 7.681 1,603 +0.13(+1.76%)
Jul 25, 2019 7.493 7.610 7.486 7.548 1,773 +0.05(+0.73%)
Jul 24, 2019 7.479 7.520 7.479 7.493 8,659 +0.01(+0.12%)
Jul 23, 2019 7.637 7.677 7.479 7.484 27,813 -0.21(-2.79%)
Jul 22, 2019 7.795 7.875 7.699 7.699 7,128 +0.00(+0.00%)
Jul 19, 2019 7.774 7.822 7.699 7.699 18,217 -0.12(-1.58%)
Jul 18, 2019 7.980 8.172 7.822 7.822 15,738 -0.12(-1.57%)
Jul 17, 2019 7.973 7.973 7.925 7.947 2,649 +0.19(+2.49%)
Jul 16, 2019 7.896 8.069 7.754 7.754 6,310 -0.10(-1.31%)
Jul 15, 2019 7.863 8.351 7.767 7.857 41,883 +0.10(+1.33%)
Jul 12, 2019 7.740 7.881 7.740 7.754 4,517 +0.06(+0.80%)
Jul 11, 2019 7.843 7.973 7.692 7.692 21,678 -0.07(-0.90%)
Jul 10, 2019 7.815 7.850 7.733 7.762 9,459 +0.06(+0.73%)
Jul 09, 2019 7.699 7.771 7.650 7.706 4,654 -0.01(-0.17%)
Jul 08, 2019 7.659 7.733 7.658 7.718 1,689 +0.09(+1.16%)
Jul 05, 2019 7.754 7.828 7.602 7.630 11,950 -0.13(-1.64%)
Jul 03, 2019 7.802 7.896 7.699 7.757 6,703 -0.13(-1.70%)
Jul 02, 2019 7.953 8.071 7.861 7.891 4,536 +0.03(+0.35%)
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.