Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.283 5.387 5.269 5.358 12,955 +0.17(+3.31%)
Aug 29, 2019 5.386 5.466 5.186 5.186 4,617 -0.24(-4.35%)
Aug 28, 2019 5.717 5.717 5.258 5.422 25,864 -0.22(-3.87%)
Aug 27, 2019 5.572 5.684 5.445 5.640 13,892 +0.16(+2.98%)
Aug 26, 2019 5.744 5.867 5.263 5.477 18,584 -0.16(-2.79%)
Aug 23, 2019 5.113 5.663 5.113 5.634 20,011 +0.49(+9.59%)
Aug 22, 2019 4.827 5.155 4.827 5.141 30,535 +0.43(+9.16%)
Aug 21, 2019 4.731 5.244 4.642 4.710 48,535 -0.13(-2.62%)
Aug 20, 2019 4.785 4.963 4.751 4.837 9,742 +0.13(+2.69%)
Aug 19, 2019 4.621 5.005 4.621 4.710 16,935 +0.14(+2.99%)
Aug 16, 2019 4.751 4.819 4.457 4.573 28,191 -0.05(-1.04%)
Aug 15, 2019 4.751 5.084 4.388 4.621 15,849 -0.21(-4.26%)
Aug 14, 2019 5.114 5.112 4.706 4.827 12,461 -0.27(-5.24%)
Aug 13, 2019 5.306 5.346 5.052 5.094 14,120 -0.17(-3.25%)
Aug 12, 2019 5.135 5.388 5.135 5.265 13,692 +0.10(+1.85%)
Aug 09, 2019 5.340 5.422 5.135 5.169 8,618 -0.11(-2.08%)
Aug 08, 2019 5.333 5.593 5.278 5.278 13,436 +0.01(+0.13%)
Aug 07, 2019 5.005 5.388 5.005 5.272 24,679 +0.27(+5.48%)
Aug 06, 2019 4.874 5.127 4.874 4.998 19,243 +0.23(+4.89%)
Aug 05, 2019 5.011 5.011 4.512 4.765 23,175 -0.23(-4.53%)
Aug 02, 2019 5.819 5.819 4.621 4.991 60,764 -0.59(-10.55%)
Aug 01, 2019 6.983 7.044 5.382 5.580 32,900 -1.28(-18.61%)
Jul 31, 2019 8.188 8.188 6.856 6.856 36,203 -1.15(-14.41%)
Jul 30, 2019 7.989 8.010 7.951 8.010 2,135 +0.04(+0.50%)
Jul 29, 2019 7.840 8.168 7.708 7.970 12,256 +0.33(+4.26%)
Jul 26, 2019 7.495 7.645 7.495 7.645 1,610 +0.13(+1.76%)
Jul 25, 2019 7.458 7.574 7.451 7.513 1,781 +0.05(+0.73%)
Jul 24, 2019 7.444 7.485 7.444 7.458 8,700 +0.01(+0.12%)
Jul 23, 2019 7.601 7.641 7.444 7.449 27,944 -0.21(-2.79%)
Jul 22, 2019 7.759 7.839 7.663 7.663 7,161 +0.00(+0.00%)
Jul 19, 2019 7.738 7.786 7.663 7.663 18,302 -0.12(-1.58%)
Jul 18, 2019 7.943 8.134 7.786 7.786 15,811 -0.12(-1.57%)
Jul 17, 2019 7.936 7.936 7.888 7.910 2,661 +0.19(+2.49%)
Jul 16, 2019 7.859 8.032 7.718 7.718 6,339 -0.10(-1.31%)
Jul 15, 2019 7.827 8.312 7.731 7.820 42,079 +0.10(+1.33%)
Jul 12, 2019 7.704 7.844 7.704 7.718 4,539 +0.06(+0.80%)
Jul 11, 2019 7.806 7.936 7.656 7.656 21,779 -0.07(-0.90%)
Jul 10, 2019 7.779 7.813 7.697 7.726 9,504 +0.06(+0.73%)
Jul 09, 2019 7.663 7.735 7.614 7.670 4,676 -0.01(-0.17%)
Jul 08, 2019 7.623 7.697 7.622 7.682 1,697 +0.09(+1.16%)
Jul 05, 2019 7.718 7.791 7.567 7.595 12,006 -0.13(-1.64%)
Jul 03, 2019 7.765 7.859 7.663 7.721 6,735 -0.13(-1.70%)
Jul 02, 2019 7.916 8.033 7.825 7.854 4,558 +0.03(+0.35%)
Jul 01, 2019 7.984 8.025 7.827 7.827 4,872 -0.02(-0.26%)
Jun 28, 2019 7.752 7.888 7.752 7.847 12,299 +0.18(+2.39%)
Jun 27, 2019 7.745 7.745 7.605 7.664 6,546 -0.08(-1.05%)
Jun 26, 2019 7.790 7.864 7.746 7.746 3,004 -0.12(-1.47%)
Jun 25, 2019 7.939 7.984 7.663 7.861 26,913 -0.14(-1.79%)
Jun 24, 2019 7.999 8.128 7.999 8.005 1,840 -0.19(-2.32%)
Jun 21, 2019 8.250 8.250 8.000 8.195 2,657 -0.08(-0.99%)
Jun 20, 2019 8.211 8.277 8.211 8.277 2,196 +0.05(+0.57%)
Jun 19, 2019 8.277 8.344 8.138 8.230 3,075 +0.06(+0.69%)
Jun 18, 2019 8.396 8.399 8.173 8.173 4,040 -0.32(-3.77%)
Jun 17, 2019 8.433 8.548 8.433 8.493 1,644 +0.13(+1.61%)
Jun 14, 2019 8.273 8.385 8.203 8.358 2,805 +0.15(+1.83%)
Jun 13, 2019 8.372 8.582 8.142 8.209 4,182 -0.27(-3.20%)
Jun 12, 2019 8.480 8.480 8.480 8.480 997 +0.21(+2.51%)
Jun 11, 2019 8.243 8.273 8.226 8.273 850 +0.17(+2.08%)
Jun 10, 2019 8.331 8.331 8.101 8.105 1,821 -0.11(-1.36%)
Jun 07, 2019 8.548 8.548 8.216 8.216 3,100 -0.31(-3.65%)
Jun 06, 2019 8.562 8.643 8.413 8.528 4,023 -0.13(-1.49%)
Jun 05, 2019 8.027 8.657 8.027 8.657 18,777 +0.58(+7.19%)
Jun 04, 2019 7.607 8.076 7.607 8.076 6,470 +0.41(+5.32%)
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.