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

Mesa Royalty Trust (NY: MTR )

8.570 -0.430 (-4.78%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 3, 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 (%)
Aug 31, 2016 4.630 4.630 4.511 4.563 8,059 -0.10(-2.22%)
Aug 30, 2016 4.734 4.782 4.615 4.667 18,843 -0.03(-0.66%)
Aug 29, 2016 4.822 4.822 4.698 4.698 44,799 +0.04(+0.91%)
Aug 26, 2016 4.558 4.831 4.558 4.656 54,437 +0.06(+1.35%)
Aug 25, 2016 4.617 4.617 4.568 4.594 1,259 -0.04(-0.78%)
Aug 24, 2016 4.749 4.749 4.552 4.630 6,947 +0.05(+1.01%)
Aug 23, 2016 4.527 4.676 4.527 4.583 11,012 +0.06(+1.25%)
Aug 22, 2016 4.774 4.774 4.527 4.527 9,216 -0.18(-3.84%)
Aug 19, 2016 4.795 4.892 4.645 4.707 6,236 -0.08(-1.62%)
Aug 18, 2016 4.776 4.829 4.776 4.785 5,014 +0.04(+0.76%)
Aug 17, 2016 4.878 5.004 4.377 4.749 24,961 -0.19(-3.87%)
Aug 16, 2016 5.017 5.239 4.940 4.940 58,765 -0.08(-1.54%)
Aug 12, 2016 5.265 5.265 5.002 5.017 681 -0.05(-1.02%)
Aug 11, 2016 5.007 5.177 5.007 5.069 5,136 +0.06(+1.24%)
Aug 10, 2016 5.027 5.027 5.007 5.007 1,269 -0.09(-1.82%)
Aug 09, 2016 4.921 5.100 4.776 5.100 27,859 -0.09(-1.69%)
Aug 08, 2016 4.826 5.187 4.522 5.187 86,245 +0.45(+9.48%)
Aug 05, 2016 4.635 4.898 4.573 4.738 66,205 +0.25(+5.64%)
Aug 03, 2016 4.754 4.754 4.362 4.485 296 -0.09(-1.92%)
Aug 02, 2016 4.687 4.826 4.516 4.573 22,130 -0.10(-2.10%)
Aug 01, 2016 4.945 4.965 4.609 4.671 67,718 -0.24(-4.84%)
Jul 29, 2016 4.950 4.991 4.893 4.909 16,214 -0.10(-1.96%)
Jul 28, 2016 5.058 5.151 5.002 5.007 8,330 -0.01(-0.21%)
Jul 27, 2016 5.058 5.156 5.012 5.017 14,582 -0.01(-0.16%)
Jul 26, 2016 5.026 5.199 5.025 5.025 6,745 -0.00(-0.00%)
Jul 25, 2016 5.076 5.179 5.008 5.025 8,231 -0.14(-2.68%)
Jul 22, 2016 5.207 5.207 5.146 5.164 1,367 -0.01(-0.19%)
Jul 21, 2016 5.061 5.174 5.061 5.174 3,707 +0.14(+2.85%)
Jul 20, 2016 5.302 5.338 5.030 5.030 12,391 +0.04(+0.72%)
Jul 19, 2016 5.112 5.112 4.989 4.994 7,040 +0.02(+0.41%)
Jul 18, 2016 5.015 5.015 4.928 4.974 5,300 -0.03(-0.51%)
Jul 15, 2016 5.122 5.122 4.958 4.999 10,851 -0.06(-1.22%)
Jul 14, 2016 5.199 5.307 5.010 5.061 11,371 -0.29(-5.46%)
Jul 13, 2016 5.338 5.651 5.174 5.353 37,914 +0.08(+1.55%)
Jul 12, 2016 5.256 5.369 5.003 5.271 15,828 +0.25(+5.01%)
Jul 11, 2016 5.302 5.509 4.962 5.020 16,809 -0.33(-6.23%)
Jul 08, 2016 5.230 5.128 5.128 5.353 26,148 +0.23(+4.40%)
Jul 07, 2016 5.358 5.467 5.076 5.128 20,487 -0.25(-4.67%)
Jul 06, 2016 5.256 5.384 5.256 5.379 4,460 +0.28(+5.53%)
Jul 05, 2016 5.404 5.481 4.989 5.097 18,261 -0.37(-6.84%)
Jul 01, 2016 5.635 5.471 5.471 5.471 3,900 -0.08(-1.48%)
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%)
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.