Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

8.300 +0.390 (+4.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.332 5.332 5.173 5.199 17,028 -0.19(-3.45%)
Oct 28, 2016 5.369 5.385 5.369 5.385 1,607 +0.11(+2.01%)
Oct 27, 2016 5.305 5.411 5.173 5.279 15,401 -0.02(-0.34%)
Oct 26, 2016 5.349 5.428 5.113 5.297 17,134 -0.05(-0.98%)
Oct 25, 2016 5.926 5.979 5.310 5.349 58,424 -0.63(-10.53%)
Oct 24, 2016 6.556 6.687 5.848 5.979 48,215 -0.50(-7.69%)
Oct 21, 2016 5.997 6.739 5.997 6.477 45,435 +0.50(+8.33%)
Oct 20, 2016 5.507 6.189 5.507 5.979 41,113 +0.47(+8.57%)
Oct 19, 2016 4.851 5.596 4.849 5.507 75,204 +0.77(+16.32%)
Oct 18, 2016 4.615 4.746 4.615 4.734 6,389 +0.09(+2.00%)
Oct 17, 2016 4.690 4.690 4.615 4.641 3,493 -0.00(-0.02%)
Oct 14, 2016 4.642 4.642 4.642 4.642 554 -0.10(-2.19%)
Oct 13, 2016 4.573 4.773 4.563 4.746 14,813 +0.18(+4.00%)
Oct 12, 2016 4.720 4.720 4.564 4.564 4,385 -0.29(-5.90%)
Oct 11, 2016 4.850 4.850 4.850 4.850 600 +0.20(+4.37%)
Oct 10, 2016 4.594 4.720 4.594 4.647 4,520 +0.14(+3.02%)
Oct 07, 2016 4.563 4.631 4.416 4.510 16,754 -0.05(-1.03%)
Oct 06, 2016 4.379 4.636 4.379 4.558 6,675 +0.16(+3.59%)
Oct 05, 2016 4.484 4.489 4.327 4.400 18,400 +0.04(+0.83%)
Oct 04, 2016 4.391 4.421 4.337 4.363 8,769 +0.03(+0.60%)
Oct 03, 2016 4.358 4.555 4.337 4.337 13,000 -0.04(-0.84%)
Sep 30, 2016 4.447 4.458 4.374 4.374 4,006 -0.12(-2.57%)
Sep 29, 2016 4.458 4.584 4.458 4.489 7,333 +0.08(+1.78%)
Sep 28, 2016 4.715 4.773 4.259 4.411 34,024 -0.23(-4.87%)
Sep 27, 2016 4.673 4.942 4.636 4.636 17,264 -0.03(-0.56%)
Sep 26, 2016 4.631 4.688 4.631 4.663 6,113 +0.08(+1.65%)
Sep 23, 2016 4.649 4.649 4.543 4.587 5,282 +0.02(+0.51%)
Sep 22, 2016 4.689 4.689 4.485 4.564 11,538 -0.08(-1.79%)
Sep 21, 2016 4.636 4.647 4.480 4.647 10,206 +0.02(+0.34%)
Sep 20, 2016 4.334 4.845 4.334 4.631 53,461 +0.35(+8.15%)
Sep 19, 2016 4.293 4.333 4.253 4.282 7,662 +0.03(+0.67%)
Sep 16, 2016 4.235 4.413 4.235 4.254 40,992 -0.04(-1.03%)
Sep 15, 2016 4.256 4.334 4.256 4.298 19,308 +0.05(+1.23%)
Sep 14, 2016 4.480 4.480 4.235 4.246 35,066 -0.21(-4.79%)
Sep 13, 2016 4.637 4.642 4.459 4.459 10,839 -0.20(-4.36%)
Sep 12, 2016 4.576 4.663 4.576 4.663 4,889 +0.09(+2.05%)
Sep 09, 2016 4.642 4.642 4.558 4.569 4,891 +0.01(+0.11%)
Sep 08, 2016 4.642 4.720 4.564 4.564 20,525 -0.03(-0.57%)
Sep 07, 2016 4.543 4.616 4.543 4.590 6,367 +0.04(+0.80%)
Sep 06, 2016 4.558 4.603 4.511 4.553 10,092 -0.05(-1.13%)
Sep 02, 2016 4.663 4.605 4.605 4.605 1,919 +0.01(+0.11%)
Sep 01, 2016 4.558 4.694 4.517 4.600 11,951 +0.02(+0.34%)
Aug 31, 2016 4.652 4.652 4.532 4.584 8,021 -0.10(-2.22%)
Aug 30, 2016 4.756 4.805 4.636 4.689 18,755 -0.03(-0.66%)
Aug 29, 2016 4.845 4.845 4.720 4.720 44,591 +0.04(+0.91%)
Aug 26, 2016 4.579 4.854 4.579 4.677 54,183 +0.06(+1.35%)
Aug 25, 2016 4.638 4.638 4.589 4.615 1,253 -0.04(-0.78%)
Aug 24, 2016 4.771 4.771 4.574 4.652 6,915 +0.05(+1.01%)
Aug 23, 2016 4.548 4.698 4.548 4.605 10,960 +0.06(+1.25%)
Aug 22, 2016 4.797 4.797 4.548 4.548 9,173 -0.18(-3.84%)
Aug 19, 2016 4.817 4.914 4.667 4.729 6,207 -0.08(-1.62%)
Aug 18, 2016 4.798 4.851 4.798 4.807 4,990 +0.04(+0.76%)
Aug 17, 2016 4.900 5.027 4.397 4.771 24,845 -0.19(-3.87%)
Aug 16, 2016 5.040 5.263 4.963 4.963 58,491 -0.08(-1.54%)
Aug 12, 2016 5.289 5.289 5.025 5.040 678 -0.05(-1.02%)
Aug 11, 2016 5.030 5.201 5.030 5.092 5,112 +0.06(+1.24%)
Aug 10, 2016 5.051 5.051 5.030 5.030 1,263 -0.09(-1.82%)
Aug 09, 2016 4.944 5.123 4.798 5.123 27,730 -0.09(-1.69%)
Aug 08, 2016 4.849 5.212 4.543 5.212 85,844 +0.45(+9.48%)
Aug 05, 2016 4.657 4.921 4.594 4.760 65,896 +0.25(+5.64%)
Aug 03, 2016 4.776 4.776 4.382 4.506 295 -0.09(-1.92%)
Aug 02, 2016 4.709 4.849 4.537 4.595 22,027 -0.10(-2.10%)
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.