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

Mesa Royalty Trust (NY: MTR )

8.465 -0.135 (-1.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Jun 30, 2016 5.574 5.661 5.256 5.553 35,962 +0.14(+2.56%)
Jun 29, 2016 5.692 5.717 5.374 5.415 17,951 -0.21(-3.70%)
Jun 28, 2016 5.271 5.733 5.271 5.623 32,044 +0.51(+10.05%)
Jun 27, 2016 5.201 5.329 5.033 5.109 19,924 +0.09(+1.83%)
Jun 24, 2016 4.981 5.196 4.731 5.017 34,355 +0.04(+0.72%)
Jun 23, 2016 5.263 5.377 4.849 4.981 21,797 +0.11(+2.31%)
Jun 22, 2016 5.104 5.104 4.801 4.869 4,805 -0.26(-5.03%)
Jun 21, 2016 5.314 5.503 5.103 5.127 8,388 -0.05(-0.94%)
Jun 20, 2016 4.578 5.259 4.578 5.176 12,395 +0.58(+12.56%)
Jun 17, 2016 4.307 4.731 4.287 4.598 49,471 +0.30(+6.89%)
Jun 16, 2016 4.246 4.394 4.205 4.302 17,566 +0.10(+2.43%)
Jun 15, 2016 4.297 4.486 4.118 4.200 20,018 -0.03(-0.60%)
Jun 14, 2016 4.358 4.358 4.220 4.225 2,344 -0.17(-3.95%)
Jun 13, 2016 4.588 4.588 4.190 4.399 30,601 -0.11(-2.49%)
Jun 10, 2016 4.680 4.680 4.511 4.511 1,843 -0.19(-4.02%)
Jun 09, 2016 4.741 4.769 4.654 4.700 8,588 +0.02(+0.33%)
Jun 08, 2016 4.695 5.027 4.619 4.685 46,073 +0.10(+2.23%)
Jun 07, 2016 4.164 4.634 4.164 4.583 34,247 +0.47(+11.43%)
Jun 06, 2016 5.191 5.712 3.965 4.113 12,358 +0.06(+1.39%)
Jun 03, 2016 4.006 4.087 3.914 4.057 29,517 +0.19(+4.96%)
Jun 02, 2016 3.842 3.972 3.842 3.865 1,199 +0.02(+0.60%)
Jun 01, 2016 3.817 3.883 3.806 3.842 4,644 +0.01(+0.13%)
May 31, 2016 4.011 4.011 3.837 3.837 8,701 -0.09(-2.34%)
May 27, 2016 4.006 3.929 3.929 3.929 6,654 -0.02(-0.52%)
May 26, 2016 3.990 4.031 3.878 3.949 23,849 -0.06(-1.38%)
May 25, 2016 4.040 4.045 3.841 4.005 26,848 -0.04(-1.11%)
May 24, 2016 4.056 4.066 3.969 4.049 3,629 +0.04(+0.97%)
May 23, 2016 4.147 4.239 4.010 4.010 16,047 -0.11(-2.58%)
May 20, 2016 4.322 4.356 3.974 4.117 56,315 -0.20(-4.68%)
May 19, 2016 4.300 4.366 4.300 4.319 10,810 -0.01(-0.27%)
May 18, 2016 4.441 4.521 4.320 4.331 6,846 +0.03(+0.59%)
May 17, 2016 4.348 4.503 4.300 4.305 26,255 -0.06(-1.29%)
May 16, 2016 4.376 4.652 4.356 4.361 19,337 -0.01(-0.12%)
May 13, 2016 4.422 4.545 4.361 4.366 35,785 -0.05(-1.04%)
May 12, 2016 4.652 4.652 4.336 4.412 16,877 -0.26(-5.56%)
May 11, 2016 4.738 4.876 4.575 4.672 33,688 +0.09(+1.95%)
May 10, 2016 4.967 5.103 4.331 4.583 70,836 -0.28(-5.81%)
May 09, 2016 5.202 5.202 4.866 4.866 57,693 -0.09(-1.85%)
May 06, 2016 5.090 5.192 4.957 4.957 20,122 -0.01(-0.21%)
May 05, 2016 5.248 5.248 4.932 4.967 27,376 -0.32(-5.98%)
May 04, 2016 5.288 5.299 5.197 5.283 7,931 +0.08(+1.47%)
May 03, 2016 5.411 5.411 5.122 5.207 3,273 -0.14(-2.57%)
May 02, 2016 5.446 5.604 5.324 5.345 3,385 -0.10(-1.87%)
Apr 29, 2016 5.523 5.523 5.299 5.446 2,906 -0.10(-1.84%)
Apr 28, 2016 5.355 5.589 5.207 5.548 33,215 +0.16(+2.93%)
Apr 27, 2016 4.917 5.467 4.917 5.390 44,056 +0.43(+8.74%)
Apr 26, 2016 4.845 4.957 4.789 4.957 10,123 +0.12(+2.52%)
Apr 25, 2016 4.871 4.871 4.749 4.835 27,610 -0.06(-1.14%)
Apr 22, 2016 4.723 4.911 4.500 4.891 43,025 +0.10(+2.12%)
Apr 21, 2016 4.555 4.904 4.474 4.789 28,501 +0.07(+1.51%)
Apr 20, 2016 4.881 4.890 4.686 4.718 31,021 -0.18(-3.74%)
Apr 19, 2016 4.835 4.932 4.698 4.901 32,256 +0.22(+4.59%)
Apr 18, 2016 4.881 4.881 4.586 4.686 33,830 -0.02(-0.36%)
Apr 15, 2016 4.805 4.830 4.383 4.703 35,796 +0.00(+0.00%)
Apr 14, 2016 4.754 4.866 4.627 4.703 36,101 -0.01(-0.11%)
Apr 13, 2016 4.830 4.911 4.662 4.708 30,448 -0.08(-1.70%)
Apr 12, 2016 4.596 4.957 4.449 4.789 51,960 +0.34(+7.64%)
Apr 11, 2016 4.449 4.657 4.398 4.449 41,426 -0.02(-0.55%)
Apr 08, 2016 4.347 4.566 4.322 4.474 36,121 +0.15(+3.53%)
Apr 07, 2016 4.291 4.398 4.291 4.322 20,368 +0.01(+0.18%)
Apr 06, 2016 4.118 4.311 4.118 4.314 16,305 +0.04(+1.01%)
Apr 05, 2016 4.281 4.317 4.225 4.271 20,256 +0.03(+0.81%)
Apr 04, 2016 4.210 4.248 4.174 4.236 4,631 +0.07(+1.62%)
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.