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

Mesa Royalty Trust (NY: MTR )

8.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Sep 29, 2017 9.136 9.136 9.019 9.049 13,468 -0.15(-1.59%)
Sep 28, 2017 9.458 9.458 9.078 9.195 27,387 -0.19(-2.03%)
Sep 27, 2017 9.124 9.415 9.008 9.385 36,345 +0.38(+4.19%)
Sep 26, 2017 8.717 9.153 8.542 9.008 22,581 +0.29(+3.33%)
Sep 25, 2017 8.281 8.717 8.209 8.717 38,630 +0.44(+5.26%)
Sep 22, 2017 8.165 8.281 8.078 8.281 10,904 +0.17(+2.15%)
Sep 21, 2017 8.165 8.255 7.980 8.107 15,349 -0.03(-0.36%)
Sep 20, 2017 8.136 8.136 7.933 8.136 7,452 -0.02(-0.20%)
Sep 19, 2017 7.991 8.236 7.991 8.152 14,328 +0.19(+2.36%)
Sep 18, 2017 7.845 7.991 7.787 7.964 8,810 +0.00(+0.03%)
Sep 15, 2017 7.700 7.962 7.700 7.962 4,709 +0.12(+1.48%)
Sep 14, 2017 7.843 7.845 7.827 7.845 2,563 +0.15(+1.89%)
Sep 13, 2017 7.584 7.787 7.584 7.700 11,838 +0.06(+0.76%)
Sep 12, 2017 7.555 7.729 7.555 7.642 8,935 +0.09(+1.15%)
Sep 11, 2017 7.933 7.933 7.524 7.555 27,748 -0.38(-4.76%)
Sep 08, 2017 7.874 7.994 7.874 7.933 2,197 -0.03(-0.36%)
Sep 07, 2017 7.962 7.962 7.904 7.962 4,623 +0.00(+0.00%)
Sep 06, 2017 7.994 7.994 7.904 7.962 7,875 -0.12(-1.44%)
Sep 05, 2017 8.107 8.136 8.035 8.078 4,539 +0.05(+0.57%)
Sep 01, 2017 7.991 8.136 7.991 8.032 3,470 -0.02(-0.21%)
Aug 31, 2017 8.078 8.078 7.933 8.049 12,260 +0.20(+2.59%)
Aug 30, 2017 7.703 7.845 7.703 7.845 7,622 -0.06(-0.74%)
Aug 29, 2017 7.991 7.992 7.854 7.904 18,628 -0.11(-1.42%)
Aug 28, 2017 7.729 8.190 7.671 8.017 61,213 +0.29(+3.73%)
Aug 25, 2017 7.614 7.729 7.447 7.729 16,607 +0.14(+1.78%)
Aug 24, 2017 7.262 7.593 7.221 7.593 20,645 +0.33(+4.49%)
Aug 23, 2017 7.296 7.296 7.210 7.267 9,918 -0.02(-0.28%)
Aug 22, 2017 7.283 7.288 7.283 7.288 1,395 +0.14(+1.90%)
Aug 21, 2017 7.325 7.325 7.152 7.152 8,904 -0.12(-1.59%)
Aug 18, 2017 7.181 7.267 7.181 7.267 8,254 +0.12(+1.61%)
Aug 17, 2017 7.210 7.210 7.152 7.152 7,042 +0.06(+0.81%)
Aug 16, 2017 7.094 7.094 7.094 7.094 1,706 -0.09(-1.20%)
Aug 15, 2017 7.037 7.181 7.008 7.181 5,896 +0.09(+1.22%)
Aug 14, 2017 7.008 7.173 6.921 7.094 4,443 +0.12(+1.65%)
Aug 11, 2017 6.950 7.008 6.943 6.979 9,674 -0.06(-0.82%)
Aug 10, 2017 7.008 7.037 6.950 7.037 3,047 +0.03(+0.41%)
Aug 09, 2017 6.893 7.066 6.893 7.008 9,097 -0.06(-0.82%)
Aug 08, 2017 7.094 7.094 6.932 7.066 4,154 +0.04(+0.61%)
Aug 07, 2017 6.893 7.094 6.831 7.022 6,990 +0.17(+2.51%)
Aug 04, 2017 6.921 6.947 6.777 6.851 16,319 -0.13(-1.84%)
Aug 03, 2017 6.950 6.979 6.903 6.979 2,350 +0.05(+0.69%)
Aug 02, 2017 7.164 7.164 6.924 6.931 8,582 -0.13(-1.90%)
Aug 01, 2017 7.354 7.354 7.066 7.066 14,105 -0.26(-3.54%)
Jul 31, 2017 7.325 7.498 7.267 7.325 9,788 -0.09(-1.17%)
Jul 28, 2017 7.412 7.412 7.412 7.412 1,870 +0.20(+2.76%)
Jul 27, 2017 7.469 7.506 7.213 7.213 5,196 -0.16(-2.18%)
Jul 26, 2017 7.374 7.459 7.173 7.374 18,135 +0.06(+0.78%)
Jul 25, 2017 7.316 7.488 7.256 7.316 18,759 +0.14(+1.99%)
Jul 24, 2017 7.316 7.316 7.049 7.173 23,382 -0.06(-0.79%)
Jul 21, 2017 7.088 7.431 7.053 7.231 28,198 +0.31(+4.55%)
Jul 20, 2017 6.745 7.059 6.659 6.916 44,710 +0.26(+3.86%)
Jul 19, 2017 6.610 6.688 6.610 6.659 46,405 +0.06(+0.87%)
Jul 18, 2017 6.602 6.630 6.573 6.602 5,677 +0.03(+0.43%)
Jul 17, 2017 6.573 6.670 6.573 6.573 5,484 -0.06(-0.86%)
Jul 14, 2017 6.573 6.685 6.573 6.630 12,213 +0.03(+0.43%)
Jul 13, 2017 6.659 6.659 6.602 6.602 4,316 -0.09(-1.28%)
Jul 12, 2017 6.602 6.702 6.576 6.688 11,401 +0.06(+0.86%)
Jul 11, 2017 6.630 6.659 6.573 6.630 22,839 -0.05(-0.72%)
Jul 10, 2017 6.716 6.716 6.627 6.678 10,080 +0.05(+0.72%)
Jul 07, 2017 6.745 6.745 6.630 6.630 2,643 -0.11(-1.69%)
Jul 06, 2017 6.716 6.774 6.630 6.745 20,694 -0.03(-0.42%)
Jul 05, 2017 6.831 6.831 6.688 6.773 7,220 +0.06(+0.85%)
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.