Skip to main content

Mesa Royalty Trust (NY: MTR )

8.370 +0.070 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.234 9.265 9.113 9.265 3,372 -0.18(-1.93%)
Feb 27, 2018 9.447 9.458 9.143 9.447 6,345 +0.04(+0.40%)
Feb 26, 2018 9.500 9.500 9.349 9.410 7,992 -0.15(-1.56%)
Feb 23, 2018 9.389 9.829 9.319 9.559 10,260 +0.24(+2.58%)
Feb 22, 2018 9.479 9.479 9.319 9.319 2,612 +0.21(+2.32%)
Feb 21, 2018 9.259 9.259 9.108 9.108 4,262 -0.12(-1.31%)
Feb 20, 2018 9.017 9.349 9.017 9.229 3,741 +0.21(+2.34%)
Feb 16, 2018 9.017 9.017 9.017 0 -0.03(-0.33%)
Feb 15, 2018 9.410 9.410 9.048 9.048 12,595 -0.36(-3.80%)
Feb 14, 2018 9.500 9.783 9.168 9.405 6,895 +0.27(+2.92%)
Feb 13, 2018 9.108 9.422 8.957 9.138 7,714 +0.03(+0.33%)
Feb 12, 2018 9.530 9.590 8.809 9.108 23,402 -0.21(-2.27%)
Feb 09, 2018 9.379 9.379 9.078 9.319 14,300 +0.36(+4.04%)
Feb 08, 2018 9.681 9.832 8.957 8.957 18,886 -0.66(-6.90%)
Feb 07, 2018 9.470 9.799 9.470 9.621 11,744 +0.18(+1.92%)
Feb 06, 2018 8.957 9.440 8.957 9.440 33,706 +0.42(+4.68%)
Feb 05, 2018 9.259 9.259 9.017 9.017 39,146 -0.37(-3.98%)
Feb 02, 2018 9.379 9.484 9.198 9.391 14,644 -0.06(-0.67%)
Feb 01, 2018 9.379 9.590 9.379 9.455 24,110 +0.05(+0.48%)
Jan 31, 2018 10.50 10.50 9.168 9.410 104,376 -1.41(-12.99%)
Jan 30, 2018 11.43 11.43 10.59 10.81 21,144 -0.65(-5.64%)
Jan 29, 2018 11.46 11.52 11.37 11.46 5,993 +0.08(+0.74%)
Jan 26, 2018 11.43 11.55 11.37 11.38 4,250 -0.05(-0.47%)
Jan 25, 2018 11.70 11.73 11.40 11.43 4,653 -0.24(-2.05%)
Jan 24, 2018 11.49 11.79 11.34 11.67 13,416 +0.15(+1.30%)
Jan 23, 2018 11.19 11.52 11.19 11.52 21,097 +0.30(+2.67%)
Jan 22, 2018 10.95 11.31 10.95 11.22 8,818 +0.33(+3.02%)
Jan 19, 2018 10.86 11.08 10.86 10.89 8,658 +0.00(+0.00%)
Jan 18, 2018 10.95 10.95 10.83 10.89 7,834 +0.06(+0.55%)
Jan 17, 2018 10.89 11.01 10.44 10.83 6,494 +0.12(+1.12%)
Jan 16, 2018 10.74 11.16 10.45 10.71 11,424 -0.06(-0.56%)
Jan 12, 2018 10.77 10.77 10.77 0 +0.00(+0.00%)
Jan 11, 2018 10.53 10.91 10.53 10.77 11,927 +0.24(+2.27%)
Jan 10, 2018 10.71 10.71 10.56 10.53 13,070 -0.09(-0.85%)
Jan 09, 2018 10.92 11.33 10.50 10.62 15,787 -0.30(-2.79%)
Jan 08, 2018 11.67 11.67 10.93 10.93 27,374 -0.77(-6.60%)
Jan 05, 2018 11.82 11.82 11.64 11.70 4,056 +0.06(+0.51%)
Jan 04, 2018 11.76 11.88 11.40 11.64 16,198 +0.09(+0.78%)
Jan 03, 2018 11.28 11.88 11.22 11.55 17,519 +0.39(+3.49%)
Jan 02, 2018 10.86 11.22 10.86 11.16 29,330 +0.12(+1.08%)
Dec 29, 2017 11.04 11.04 11.04 0 +0.45(+4.24%)
Dec 28, 2017 10.32 10.77 10.32 10.59 14,550 +0.19(+1.87%)
Dec 27, 2017 10.31 10.70 10.31 10.40 24,718 -0.21(-1.96%)
Dec 26, 2017 10.37 10.63 10.16 10.61 15,696 +0.33(+3.18%)
Dec 22, 2017 9.865 10.28 9.627 10.28 33,921 +0.31(+3.15%)
Dec 21, 2017 9.508 10.10 9.348 9.967 20,822 +0.49(+5.15%)
Dec 20, 2017 8.617 9.508 8.587 9.478 60,315 +0.86(+10.00%)
Dec 19, 2017 9.092 9.152 8.617 8.617 21,539 -0.48(-5.23%)
Dec 18, 2017 9.092 9.300 9.092 9.092 9,659 +0.09(+0.99%)
Dec 15, 2017 8.944 9.383 8.854 9.003 14,391 +0.12(+1.34%)
Dec 14, 2017 9.241 9.241 8.812 8.884 9,845 -0.33(-3.55%)
Dec 13, 2017 9.232 9.387 9.062 9.211 8,474 +0.03(+0.32%)
Dec 12, 2017 9.092 9.776 8.676 9.181 50,237 +0.03(+0.32%)
Dec 11, 2017 9.152 9.241 9.122 9.152 6,754 +0.00(+0.00%)
Dec 08, 2017 9.242 9.389 9.152 9.152 5,972 -0.12(-1.28%)
Dec 07, 2017 9.181 9.389 9.181 9.270 9,893 +0.12(+1.30%)
Dec 06, 2017 9.363 9.743 9.152 9.152 16,090 -0.29(-3.10%)
Dec 05, 2017 9.627 9.776 9.236 9.445 18,532 -0.21(-2.20%)
Dec 04, 2017 9.686 9.902 9.627 9.657 11,311 -0.12(-1.22%)
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.