Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.410 8.430 8.410 8.416 6,237 -0.04(-0.48%)
Mar 28, 2019 8.740 8.740 8.440 8.457 4,148 +0.05(+0.62%)
Mar 27, 2019 8.624 8.624 8.385 8.405 9,369 -0.09(-1.02%)
Mar 26, 2019 8.066 8.491 8.066 8.491 2,579 +0.02(+0.22%)
Mar 25, 2019 8.524 8.524 8.425 8.472 10,983 -0.06(-0.69%)
Mar 22, 2019 8.511 8.531 8.471 8.531 6,029 -0.01(-0.07%)
Mar 21, 2019 8.259 8.537 8.259 8.537 5,041 +0.23(+2.79%)
Mar 20, 2019 8.292 8.325 8.248 8.305 9,848 +0.06(+0.72%)
Mar 19, 2019 7.755 8.252 7.755 8.245 15,209 +0.62(+8.09%)
Mar 18, 2019 7.582 7.629 7.582 7.629 1,210 +0.02(+0.24%)
Mar 15, 2019 7.601 7.628 7.582 7.610 7,235 +0.03(+0.37%)
Mar 14, 2019 7.761 7.761 7.582 7.582 7,953 -0.18(-2.34%)
Mar 13, 2019 7.809 7.809 7.764 7.764 1,332 -0.06(-0.81%)
Mar 12, 2019 7.960 7.960 7.695 7.828 4,911 +0.20(+2.61%)
Mar 11, 2019 7.595 7.642 7.595 7.629 5,345 +0.03(+0.41%)
Mar 08, 2019 7.642 7.662 7.597 7.597 4,070 -0.03(-0.41%)
Mar 07, 2019 7.695 7.695 7.629 7.629 476 +0.00(+0.00%)
Mar 06, 2019 7.662 7.694 7.629 7.629 5,411 -0.06(-0.78%)
Mar 05, 2019 7.726 7.726 7.688 7.688 1,712 -0.04(-0.50%)
Mar 04, 2019 7.668 7.727 7.668 7.727 2,014 -0.01(-0.19%)
Mar 01, 2019 7.741 7.741 7.741 7.741 150 +0.00(+0.00%)
Feb 28, 2019 7.789 7.789 7.741 7.741 536 -0.07(-0.85%)
Feb 27, 2019 7.632 7.847 7.602 7.808 3,123 -0.11(-1.40%)
Feb 26, 2019 7.939 7.939 7.909 7.919 3,170 -0.01(-0.08%)
Feb 25, 2019 7.906 7.960 7.809 7.925 5,654 -0.01(-0.08%)
Feb 22, 2019 7.794 7.932 7.794 7.932 7,145 +0.07(+0.92%)
Feb 21, 2019 7.819 7.869 7.767 7.860 3,211 +0.17(+2.21%)
Feb 20, 2019 7.623 7.690 7.623 7.690 1,269 +0.06(+0.79%)
Feb 19, 2019 7.636 7.689 7.630 7.630 2,537 +0.02(+0.26%)
Feb 15, 2019 7.682 7.682 7.590 7.610 5,625 -0.06(-0.72%)
Feb 14, 2019 7.884 7.938 7.665 7.665 4,042 -0.28(-3.52%)
Feb 13, 2019 8.034 8.034 7.942 7.945 1,455 -0.14(-1.72%)
Feb 12, 2019 8.083 8.083 8.083 8.083 501 +0.01(+0.16%)
Feb 11, 2019 7.837 8.070 7.531 8.070 10,659 -0.05(-0.65%)
Feb 08, 2019 8.143 8.156 8.090 8.123 3,496 -0.03(-0.40%)
Feb 07, 2019 8.241 8.241 8.156 8.156 4,015 -0.16(-1.90%)
Feb 06, 2019 8.504 8.504 8.057 8.314 22,936 -0.16(-1.86%)
Feb 05, 2019 8.471 8.471 8.471 8.471 104 +0.00(+0.00%)
Feb 04, 2019 8.616 8.616 8.471 8.471 4,483 -0.05(-0.62%)
Feb 01, 2019 8.685 8.708 8.524 8.524 7,297 -0.11(-1.30%)
Jan 31, 2019 8.715 8.715 8.636 8.636 1,826 -0.04(-0.48%)
Jan 30, 2019 8.695 8.715 8.677 8.677 3,060 +0.02(+0.25%)
Jan 29, 2019 8.669 8.669 8.552 8.656 4,186 +0.25(+2.95%)
Jan 28, 2019 8.407 8.488 8.407 8.408 2,634 -0.16(-1.90%)
Jan 25, 2019 8.506 8.571 8.420 8.571 4,585 +0.10(+1.14%)
Jan 24, 2019 8.474 8.474 8.474 8.474 1,367 -0.09(-1.02%)
Jan 23, 2019 8.545 8.562 8.499 8.562 2,966 +0.03(+0.35%)
Jan 22, 2019 8.440 8.577 8.368 8.532 5,036 +0.06(+0.69%)
Jan 18, 2019 8.473 8.473 8.401 8.473 7,030 -0.05(-0.54%)
Jan 17, 2019 8.447 8.519 8.447 8.519 690 +0.03(+0.39%)
Jan 16, 2019 8.636 8.640 8.486 8.486 2,735 +0.07(+0.78%)
Jan 15, 2019 8.473 8.571 8.414 8.420 6,274 +0.14(+1.74%)
Jan 14, 2019 8.152 8.356 8.152 8.277 12,893 +0.18(+2.26%)
Jan 11, 2019 8.060 8.093 8.057 8.093 2,139 -0.56(-6.44%)
Jan 10, 2019 8.048 8.650 8.048 8.650 1,574 +0.62(+7.66%)
Jan 09, 2019 7.976 8.034 7.976 8.034 5,428 +0.07(+0.82%)
Jan 08, 2019 8.257 8.257 7.864 7.969 4,696 -0.35(-4.25%)
Jan 07, 2019 8.368 8.368 8.322 8.322 828 +0.11(+1.35%)
Jan 04, 2019 7.832 8.250 7.832 8.211 3,973 +0.41(+5.20%)
Jan 03, 2019 7.747 7.805 7.747 7.805 1,085 +0.03(+0.45%)
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.