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 (%)
Oct 31, 2016 5.307 5.307 5.149 5.175 17,107 -0.18(-3.45%)
Oct 28, 2016 5.344 5.360 5.344 5.360 1,615 +0.11(+2.01%)
Oct 27, 2016 5.281 5.386 5.149 5.254 15,473 -0.02(-0.34%)
Oct 26, 2016 5.325 5.403 5.090 5.272 17,214 -0.05(-0.98%)
Oct 25, 2016 5.899 5.951 5.286 5.325 58,697 -0.63(-10.53%)
Oct 24, 2016 6.525 6.656 5.820 5.951 48,441 -0.50(-7.69%)
Oct 21, 2016 5.969 6.708 5.969 6.447 45,648 +0.50(+8.33%)
Oct 20, 2016 5.481 6.160 5.481 5.951 41,305 +0.47(+8.57%)
Oct 19, 2016 4.829 5.570 4.826 5.481 75,555 +0.77(+16.32%)
Oct 18, 2016 4.594 4.724 4.594 4.712 6,419 +0.09(+2.00%)
Oct 17, 2016 4.668 4.668 4.594 4.620 3,509 -0.00(-0.02%)
Oct 14, 2016 4.621 4.621 4.621 4.621 557 -0.10(-2.19%)
Oct 13, 2016 4.552 4.750 4.542 4.724 14,882 +0.18(+4.00%)
Oct 12, 2016 4.698 4.698 4.542 4.542 4,406 -0.28(-5.90%)
Oct 11, 2016 4.827 4.827 4.827 4.827 603 +0.20(+4.37%)
Oct 10, 2016 4.573 4.698 4.573 4.625 4,542 +0.14(+3.02%)
Oct 07, 2016 4.542 4.609 4.395 4.489 16,832 -0.05(-1.03%)
Oct 06, 2016 4.359 4.615 4.359 4.536 6,706 +0.16(+3.59%)
Oct 05, 2016 4.463 4.468 4.307 4.379 18,486 +0.04(+0.83%)
Oct 04, 2016 4.371 4.401 4.317 4.343 8,810 +0.03(+0.60%)
Oct 03, 2016 4.338 4.534 4.317 4.317 13,061 -0.04(-0.84%)
Sep 30, 2016 4.427 4.437 4.354 4.354 4,024 -0.11(-2.57%)
Sep 29, 2016 4.437 4.562 4.437 4.468 7,367 +0.08(+1.78%)
Sep 28, 2016 4.693 4.750 4.239 4.390 34,183 -0.22(-4.87%)
Sep 27, 2016 4.651 4.919 4.615 4.615 17,345 -0.03(-0.56%)
Sep 26, 2016 4.610 4.666 4.610 4.641 6,142 +0.08(+1.65%)
Sep 23, 2016 4.627 4.627 4.522 4.566 5,307 +0.02(+0.51%)
Sep 22, 2016 4.667 4.667 4.465 4.542 11,592 -0.08(-1.79%)
Sep 21, 2016 4.615 4.625 4.459 4.625 10,253 +0.02(+0.34%)
Sep 20, 2016 4.314 4.822 4.314 4.610 53,711 +0.35(+8.15%)
Sep 19, 2016 4.273 4.313 4.233 4.262 7,698 +0.03(+0.67%)
Sep 16, 2016 4.216 4.393 4.216 4.234 41,183 -0.04(-1.03%)
Sep 15, 2016 4.236 4.314 4.236 4.278 19,399 +0.05(+1.23%)
Sep 14, 2016 4.459 4.459 4.216 4.226 35,230 -0.21(-4.79%)
Sep 13, 2016 4.615 4.620 4.439 4.439 10,890 -0.20(-4.36%)
Sep 12, 2016 4.555 4.641 4.555 4.641 4,911 +0.09(+2.05%)
Sep 09, 2016 4.620 4.620 4.537 4.548 4,913 +0.01(+0.11%)
Sep 08, 2016 4.620 4.698 4.542 4.542 20,621 -0.03(-0.57%)
Sep 07, 2016 4.522 4.594 4.522 4.568 6,396 +0.04(+0.80%)
Sep 06, 2016 4.537 4.581 4.490 4.532 10,140 -0.05(-1.13%)
Sep 02, 2016 4.641 4.584 4.584 4.584 1,928 +0.01(+0.11%)
Sep 01, 2016 4.537 4.672 4.496 4.579 12,007 +0.02(+0.34%)
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%)
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.