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

Mesa Royalty Trust (NY: MTR )

9.000 -0.165 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2017 7.596 7.596 7.025 7.106 39,245 -0.41(-5.43%)
Jan 30, 2017 7.569 7.569 7.379 7.515 11,866 -0.05(-0.72%)
Jan 27, 2017 7.569 7.841 7.459 7.569 33,688 +0.00(+0.05%)
Jan 26, 2017 6.892 7.646 6.892 7.565 86,726 +0.86(+12.85%)
Jan 25, 2017 6.596 6.704 6.461 6.704 48,613 +0.24(+3.75%)
Jan 24, 2017 6.623 6.731 6.354 6.461 61,520 -0.05(-0.83%)
Jan 23, 2017 6.838 6.838 6.300 6.515 53,900 -0.05(-0.82%)
Jan 20, 2017 6.461 6.721 6.309 6.569 63,669 +0.05(+0.82%)
Jan 19, 2017 5.708 6.731 5.681 6.516 80,185 +1.05(+19.22%)
Jan 18, 2017 5.496 5.496 5.465 5.465 6,184 +0.06(+1.09%)
Jan 17, 2017 5.464 5.465 5.406 5.406 5,853 -0.11(-2.05%)
Jan 13, 2017 5.519 5.519 5.519 0 +0.13(+2.50%)
Jan 12, 2017 5.584 5.795 5.331 5.385 15,763 -0.13(-2.44%)
Jan 11, 2017 5.411 5.573 5.358 5.519 9,564 +0.08(+1.49%)
Jan 10, 2017 5.573 5.573 5.223 5.438 76,478 -0.16(-2.88%)
Jan 09, 2017 5.519 5.681 5.492 5.600 9,653 +0.06(+1.12%)
Jan 06, 2017 5.708 5.831 5.438 5.538 36,571 -0.17(-2.97%)
Jan 05, 2017 5.735 6.138 5.708 5.708 24,135 -0.08(-1.40%)
Jan 04, 2017 5.735 5.815 5.708 5.788 9,820 +0.00(+0.00%)
Jan 03, 2017 5.761 5.923 5.735 5.788 26,316 -0.08(-1.38%)
Dec 30, 2016 5.869 5.869 5.869 0 +0.16(+2.83%)
Dec 29, 2016 5.681 5.735 5.681 5.708 12,509 +0.00(+0.00%)
Dec 28, 2016 5.761 5.788 5.573 5.708 25,302 -0.10(-1.78%)
Dec 27, 2016 6.211 6.398 5.731 5.811 57,131 -0.45(-7.23%)
Dec 23, 2016 6.264 6.264 6.264 0 +0.09(+1.47%)
Dec 22, 2016 5.998 6.238 5.998 6.174 12,238 +0.10(+1.58%)
Dec 21, 2016 5.971 6.146 5.969 6.078 45,378 +0.19(+3.17%)
Dec 20, 2016 6.260 6.371 5.865 5.891 29,005 -0.40(-6.36%)
Dec 19, 2016 6.025 6.398 5.785 6.291 41,671 +0.24(+3.96%)
Dec 16, 2016 5.811 6.078 5.731 6.051 8,997 +0.29(+5.09%)
Dec 15, 2016 5.811 5.820 5.731 5.758 3,590 -0.24(-4.00%)
Dec 14, 2016 5.971 6.025 5.971 5.998 1,558 +0.03(+0.45%)
Dec 13, 2016 6.025 6.037 5.918 5.971 7,935 -0.02(-0.36%)
Dec 12, 2016 5.949 6.066 5.865 5.993 13,587 +0.20(+3.49%)
Dec 09, 2016 5.731 5.998 5.731 5.790 33,413 +0.06(+1.03%)
Dec 08, 2016 5.598 5.734 5.598 5.731 27,900 +0.01(+0.14%)
Dec 07, 2016 5.465 5.731 5.465 5.723 23,138 +0.25(+4.57%)
Dec 06, 2016 5.491 5.491 5.465 5.473 3,027 +0.01(+0.15%)
Dec 05, 2016 5.465 5.571 5.465 5.465 23,340 -0.13(-2.33%)
Dec 02, 2016 5.598 5.598 5.576 5.595 1,086 +0.02(+0.38%)
Dec 01, 2016 5.532 5.651 5.532 5.574 6,351 -0.20(-3.46%)
Nov 30, 2016 5.598 5.774 5.438 5.774 10,181 +0.33(+6.12%)
Nov 29, 2016 5.385 5.526 5.385 5.441 3,755 -0.15(-2.76%)
Nov 23, 2016 5.595 212 +0.13(+2.44%)
Nov 22, 2016 5.360 5.518 5.360 5.462 4,366 +0.02(+0.43%)
Nov 21, 2016 5.598 5.598 5.281 5.439 21,601 -0.08(-1.44%)
Nov 18, 2016 5.448 5.534 5.360 5.518 5,054 +0.18(+3.47%)
Nov 17, 2016 5.164 5.455 5.164 5.333 8,203 +0.19(+3.68%)
Nov 16, 2016 5.048 5.144 5.047 5.144 2,058 +0.21(+4.19%)
Nov 15, 2016 4.726 4.937 4.726 4.937 12,187 +0.18(+3.89%)
Nov 14, 2016 4.805 4.805 4.753 4.753 20,196 -0.03(-0.55%)
Nov 11, 2016 4.753 4.832 4.753 4.779 2,579 +0.00(+0.00%)
Nov 10, 2016 4.937 4.964 4.739 4.779 66,461 -0.03(-0.55%)
Nov 09, 2016 4.700 4.885 4.700 4.805 3,346 +0.04(+0.83%)
Nov 08, 2016 5.062 5.062 4.753 4.766 10,631 -0.25(-5.00%)
Nov 07, 2016 5.017 5.017 5.017 5.017 1,164 -0.05(-1.04%)
Nov 04, 2016 5.201 5.228 4.990 5.069 3,031 +0.21(+4.35%)
Nov 03, 2016 5.175 5.201 4.858 4.858 9,815 -0.29(-5.64%)
Nov 02, 2016 5.281 5.518 4.832 5.149 148,310 -0.08(-1.52%)
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.