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

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
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 9.179 9.179 9.062 9.091 13,405 -0.15(-1.59%)
Sep 28, 2017 9.503 9.503 9.121 9.238 27,259 -0.19(-2.03%)
Sep 27, 2017 9.167 9.459 9.050 9.430 36,175 +0.38(+4.19%)
Sep 26, 2017 8.758 9.196 8.582 9.050 22,475 +0.29(+3.33%)
Sep 25, 2017 8.320 8.758 8.247 8.758 38,449 +0.44(+5.26%)
Sep 22, 2017 8.203 8.320 8.116 8.320 10,853 +0.18(+2.15%)
Sep 21, 2017 8.203 8.294 8.018 8.145 15,277 -0.03(-0.36%)
Sep 20, 2017 8.174 8.174 7.970 8.174 7,417 -0.02(-0.20%)
Sep 19, 2017 8.028 8.275 8.028 8.191 14,261 +0.19(+2.36%)
Sep 18, 2017 7.882 8.028 7.824 8.002 8,768 +0.00(+0.03%)
Sep 15, 2017 7.736 7.999 7.736 7.999 4,687 +0.12(+1.48%)
Sep 14, 2017 7.879 7.882 7.864 7.882 2,551 +0.15(+1.89%)
Sep 13, 2017 7.620 7.824 7.620 7.736 11,783 +0.06(+0.76%)
Sep 12, 2017 7.590 7.766 7.590 7.678 8,893 +0.09(+1.15%)
Sep 11, 2017 7.970 7.970 7.560 7.590 27,618 -0.38(-4.76%)
Sep 08, 2017 7.912 8.031 7.912 7.970 2,187 -0.03(-0.36%)
Sep 07, 2017 7.999 7.999 7.941 7.999 4,601 +0.00(+0.00%)
Sep 06, 2017 8.031 8.031 7.941 7.999 7,838 -0.12(-1.44%)
Sep 05, 2017 8.145 8.174 8.073 8.116 4,518 +0.05(+0.57%)
Sep 01, 2017 8.028 8.174 8.028 8.070 3,454 -0.02(-0.21%)
Aug 31, 2017 8.116 8.116 7.970 8.087 12,202 +0.20(+2.59%)
Aug 30, 2017 7.739 7.882 7.739 7.882 7,587 -0.06(-0.74%)
Aug 29, 2017 8.029 8.030 7.891 7.941 18,541 -0.11(-1.42%)
Aug 28, 2017 7.765 8.229 7.707 8.055 60,927 +0.29(+3.73%)
Aug 25, 2017 7.649 7.765 7.482 7.765 16,529 +0.14(+1.78%)
Aug 24, 2017 7.296 7.629 7.255 7.629 20,548 +0.33(+4.49%)
Aug 23, 2017 7.331 7.331 7.244 7.302 9,872 -0.02(-0.28%)
Aug 22, 2017 7.317 7.322 7.317 7.322 1,389 +0.14(+1.90%)
Aug 21, 2017 7.360 7.360 7.186 7.186 8,862 -0.12(-1.59%)
Aug 18, 2017 7.215 7.302 7.215 7.302 8,215 +0.12(+1.61%)
Aug 17, 2017 7.244 7.244 7.186 7.186 7,009 +0.06(+0.81%)
Aug 16, 2017 7.128 7.128 7.128 7.128 1,698 -0.09(-1.20%)
Aug 15, 2017 7.070 7.215 7.041 7.215 5,868 +0.09(+1.22%)
Aug 14, 2017 7.041 7.206 6.954 7.128 4,422 +0.12(+1.65%)
Aug 11, 2017 6.983 7.041 6.975 7.012 9,629 -0.06(-0.82%)
Aug 10, 2017 7.041 7.070 6.983 7.070 3,033 +0.03(+0.41%)
Aug 09, 2017 6.925 7.099 6.925 7.041 9,054 -0.06(-0.82%)
Aug 08, 2017 7.128 7.128 6.964 7.099 4,134 +0.04(+0.61%)
Aug 07, 2017 6.925 7.128 6.863 7.056 6,957 +0.17(+2.51%)
Aug 04, 2017 6.954 6.980 6.809 6.883 16,243 -0.13(-1.84%)
Aug 03, 2017 6.983 7.012 6.936 7.012 2,339 +0.05(+0.69%)
Aug 02, 2017 7.198 7.198 6.957 6.964 8,541 -0.13(-1.90%)
Aug 01, 2017 7.389 7.389 7.099 7.099 14,039 -0.26(-3.54%)
Jul 31, 2017 7.360 7.533 7.302 7.360 9,742 -0.09(-1.17%)
Jul 28, 2017 7.447 7.447 7.447 7.447 1,861 +0.20(+2.76%)
Jul 27, 2017 7.504 7.541 7.247 7.247 5,171 -0.16(-2.18%)
Jul 26, 2017 7.408 7.494 7.207 7.408 18,050 +0.06(+0.78%)
Jul 25, 2017 7.351 7.523 7.290 7.351 18,671 +0.14(+1.99%)
Jul 24, 2017 7.351 7.351 7.082 7.207 23,272 -0.06(-0.79%)
Jul 21, 2017 7.121 7.466 7.086 7.265 28,066 +0.32(+4.55%)
Jul 20, 2017 6.777 7.092 6.690 6.949 44,500 +0.26(+3.86%)
Jul 19, 2017 6.641 6.719 6.641 6.690 46,187 +0.06(+0.87%)
Jul 18, 2017 6.633 6.662 6.604 6.633 5,650 +0.03(+0.43%)
Jul 17, 2017 6.604 6.702 6.604 6.604 5,458 -0.06(-0.86%)
Jul 14, 2017 6.604 6.716 6.604 6.662 12,156 +0.03(+0.43%)
Jul 13, 2017 6.690 6.690 6.633 6.633 4,295 -0.09(-1.28%)
Jul 12, 2017 6.633 6.734 6.607 6.719 11,348 +0.06(+0.86%)
Jul 11, 2017 6.662 6.690 6.604 6.662 22,732 -0.05(-0.72%)
Jul 10, 2017 6.748 6.748 6.658 6.710 10,033 +0.05(+0.72%)
Jul 07, 2017 6.777 6.777 6.662 6.662 2,631 -0.11(-1.69%)
Jul 06, 2017 6.748 6.806 6.662 6.777 20,597 -0.03(-0.42%)
Jul 05, 2017 6.863 6.863 6.719 6.805 7,186 +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.