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, 2019 8.686 8.686 8.607 8.607 1,832 -0.04(-0.48%)
Jan 30, 2019 8.666 8.686 8.648 8.648 3,070 +0.02(+0.25%)
Jan 29, 2019 8.640 8.640 8.523 8.627 4,200 +0.25(+2.95%)
Jan 28, 2019 8.379 8.460 8.379 8.380 2,643 -0.16(-1.90%)
Jan 25, 2019 8.477 8.542 8.392 8.542 4,600 +0.10(+1.14%)
Jan 24, 2019 8.446 8.446 8.446 8.446 1,372 -0.09(-1.02%)
Jan 23, 2019 8.516 8.533 8.471 8.533 2,976 +0.03(+0.35%)
Jan 22, 2019 8.412 8.549 8.341 8.503 5,052 +0.06(+0.69%)
Jan 18, 2019 8.445 8.445 8.373 8.445 7,054 -0.05(-0.54%)
Jan 17, 2019 8.419 8.490 8.419 8.490 693 +0.03(+0.39%)
Jan 16, 2019 8.608 8.611 8.458 8.458 2,745 +0.07(+0.78%)
Jan 15, 2019 8.445 8.542 8.386 8.392 6,295 +0.14(+1.74%)
Jan 14, 2019 8.125 8.329 8.125 8.249 12,936 +0.18(+2.26%)
Jan 11, 2019 8.033 8.066 8.031 8.066 2,146 -0.56(-6.44%)
Jan 10, 2019 8.021 8.621 8.021 8.621 1,579 +0.61(+7.66%)
Jan 09, 2019 7.949 8.008 7.949 8.008 5,447 +0.07(+0.82%)
Jan 08, 2019 8.229 8.229 7.838 7.942 4,712 -0.35(-4.25%)
Jan 07, 2019 8.340 8.340 8.295 8.295 831 +0.11(+1.35%)
Jan 04, 2019 7.806 8.223 7.806 8.184 3,987 +0.40(+5.20%)
Jan 03, 2019 7.721 7.779 7.721 7.779 1,088 +0.03(+0.45%)
Jan 02, 2019 7.069 8.086 6.182 7.745 41,794 +0.67(+9.47%)
Dec 31, 2018 7.264 7.303 6.925 7.075 81,123 -0.20(-2.78%)
Dec 28, 2018 7.310 7.343 7.277 7.277 8,894 -0.04(-0.50%)
Dec 27, 2018 7.306 7.434 7.281 7.314 8,766 +0.02(+0.34%)
Dec 26, 2018 7.202 7.304 7.199 7.289 6,462 +0.11(+1.60%)
Dec 24, 2018 7.181 7.213 7.174 7.174 12,841 -0.04(-0.54%)
Dec 21, 2018 7.220 7.220 7.142 7.213 4,486 -0.05(-0.62%)
Dec 20, 2018 8.099 8.099 7.252 7.258 21,540 -0.93(-11.37%)
Dec 19, 2018 8.402 8.402 8.189 8.189 9,177 -0.21(-2.54%)
Dec 18, 2018 8.402 8.428 8.353 8.402 9,671 -0.06(-0.70%)
Dec 17, 2018 8.428 8.545 8.428 8.462 64,896 +0.03(+0.32%)
Dec 14, 2018 8.435 8.480 8.428 8.435 3,094 -0.04(-0.50%)
Dec 13, 2018 8.499 8.602 8.437 8.477 2,709 +0.05(+0.58%)
Dec 12, 2018 8.428 8.448 8.428 8.428 1,745 -0.05(-0.54%)
Dec 11, 2018 8.474 8.474 8.474 8.474 307 +0.05(+0.54%)
Dec 10, 2018 8.538 8.544 8.428 8.428 7,001 -0.06(-0.69%)
Dec 07, 2018 8.486 8.545 8.486 8.486 6,188 +0.00(+0.00%)
Dec 06, 2018 8.532 8.532 8.486 8.486 6,536 -0.05(-0.53%)
Dec 04, 2018 8.538 8.538 8.493 8.532 2,166 -0.01(-0.08%)
Dec 03, 2018 8.545 8.614 8.538 8.538 5,689 +0.02(+0.27%)
Nov 30, 2018 8.515 8.515 8.515 8.515 309 -0.00(-0.00%)
Nov 29, 2018 8.532 8.532 8.516 8.516 5,888 +0.01(+0.10%)
Nov 28, 2018 8.487 8.518 8.487 8.507 1,872 +0.02(+0.24%)
Nov 27, 2018 8.487 8.545 8.487 8.487 9,109 -0.01(-0.10%)
Nov 26, 2018 8.528 8.536 8.495 8.495 2,277 -0.08(-0.95%)
Nov 23, 2018 8.577 8.577 8.577 8.577 467 +0.00(+0.00%)
Nov 21, 2018 8.577 8.577 8.577 0 +0.09(+1.02%)
Nov 20, 2018 8.487 8.547 8.487 8.490 11,025 -0.01(-0.11%)
Nov 19, 2018 8.532 8.551 8.500 8.500 4,604 -0.05(-0.60%)
Nov 16, 2018 8.487 8.551 8.487 8.551 1,402 +0.00(+0.05%)
Nov 15, 2018 8.596 8.596 8.506 8.547 4,863 -0.05(-0.57%)
Nov 14, 2018 8.526 8.596 8.513 8.596 5,529 +0.07(+0.83%)
Nov 13, 2018 8.493 8.553 8.493 8.526 3,879 -0.03(-0.35%)
Nov 12, 2018 8.538 8.558 8.474 8.555 34,085 +0.06(+0.73%)
Nov 09, 2018 8.522 8.522 8.493 8.493 623 +0.00(+0.00%)
Nov 08, 2018 8.590 8.590 8.493 8.493 5,359 -0.10(-1.19%)
Nov 07, 2018 8.590 8.596 8.584 8.596 3,081 +0.10(+1.21%)
Nov 06, 2018 8.591 8.591 8.493 8.493 6,424 -0.07(-0.82%)
Nov 05, 2018 8.551 8.609 8.551 8.564 3,315 +0.07(+0.83%)
Nov 02, 2018 8.596 8.660 8.493 8.493 10,132 -0.12(-1.34%)
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.