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, 2019 5.694 5.722 5.519 5.660 9,027 -0.06(-0.97%)
Oct 30, 2019 5.701 5.904 5.701 5.715 7,424 +0.01(+0.22%)
Oct 29, 2019 5.633 6.204 5.529 5.703 36,549 +0.23(+4.11%)
Oct 28, 2019 5.633 5.633 5.465 5.478 5,869 +0.12(+2.29%)
Oct 25, 2019 5.383 5.383 5.286 5.355 13,228 -0.06(-1.09%)
Oct 24, 2019 5.425 5.482 5.313 5.414 4,762 -0.10(-1.82%)
Oct 23, 2019 5.564 5.574 5.382 5.514 14,280 -0.06(-1.13%)
Oct 22, 2019 5.529 5.583 5.286 5.578 7,074 +0.01(+0.25%)
Oct 21, 2019 5.425 5.564 5.228 5.564 18,073 +0.02(+0.38%)
Oct 18, 2019 5.599 5.697 5.543 5.543 8,627 -0.10(-1.85%)
Oct 17, 2019 5.762 5.762 5.571 5.647 6,681 -0.12(-2.05%)
Oct 16, 2019 5.550 5.772 5.550 5.765 2,540 +0.09(+1.61%)
Oct 15, 2019 5.772 5.772 5.571 5.674 6,030 -0.10(-1.71%)
Oct 14, 2019 5.647 5.772 5.564 5.772 3,082 +0.12(+2.21%)
Oct 11, 2019 5.571 6.454 5.432 5.648 68,011 -0.08(-1.42%)
Oct 10, 2019 5.633 5.745 5.230 5.729 25,366 -0.11(-1.93%)
Oct 09, 2019 5.647 5.842 5.494 5.842 5,568 +0.06(+1.08%)
Oct 08, 2019 5.717 5.845 5.595 5.779 4,143 +0.11(+1.96%)
Oct 07, 2019 5.807 5.807 5.523 5.668 8,729 -0.14(-2.40%)
Oct 04, 2019 5.863 5.988 5.564 5.807 13,947 -0.01(-0.12%)
Oct 03, 2019 5.932 5.932 5.661 5.814 7,127 +0.04(+0.70%)
Oct 02, 2019 5.675 5.995 5.473 5.774 10,319 +0.32(+5.90%)
Oct 01, 2019 5.842 5.905 5.453 5.453 11,280 -0.56(-9.36%)
Sep 30, 2019 6.037 6.037 5.924 6.016 2,310 -0.02(-0.35%)
Sep 27, 2019 6.169 6.169 5.807 6.037 3,163 +0.28(+4.89%)
Sep 26, 2019 5.950 5.950 5.700 5.756 8,177 -0.07(-1.14%)
Sep 25, 2019 5.811 6.337 5.562 5.822 11,182 +0.18(+3.14%)
Sep 24, 2019 5.488 6.174 5.444 5.645 30,883 +0.24(+4.49%)
Sep 23, 2019 5.555 5.589 5.382 5.402 14,854 -0.14(-2.50%)
Sep 20, 2019 5.665 5.912 5.423 5.541 7,363 +0.07(+1.26%)
Sep 19, 2019 5.382 6.382 5.382 5.472 83,004 +0.10(+1.81%)
Sep 18, 2019 5.811 5.811 5.375 5.375 8,570 -0.25(-4.50%)
Sep 17, 2019 5.769 5.769 5.465 5.628 7,471 -0.14(-2.43%)
Sep 16, 2019 5.383 6.545 5.333 5.768 59,051 +0.37(+6.76%)
Sep 13, 2019 5.257 5.599 5.257 5.402 4,764 -0.19(-3.39%)
Sep 12, 2019 5.797 5.797 5.337 5.592 17,720 -0.18(-3.10%)
Sep 11, 2019 5.193 5.770 5.193 5.770 25,912 +0.35(+6.54%)
Sep 10, 2019 5.430 5.430 5.232 5.416 11,019 +0.06(+1.03%)
Sep 09, 2019 4.890 5.361 4.890 5.361 3,244 +0.47(+9.63%)
Sep 06, 2019 4.931 5.049 4.883 4.890 8,374 +0.00(+0.06%)
Sep 05, 2019 5.227 5.296 4.887 4.887 9,116 -0.47(-8.69%)
Sep 04, 2019 5.215 5.439 5.215 5.352 6,380 +0.03(+0.62%)
Sep 03, 2019 5.534 5.534 5.298 5.319 6,129 -0.08(-1.54%)
Aug 30, 2019 5.326 5.432 5.312 5.402 12,850 +0.17(+3.31%)
Aug 29, 2019 5.430 5.511 5.229 5.229 4,579 -0.24(-4.35%)
Aug 28, 2019 5.763 5.763 5.301 5.467 25,653 -0.22(-3.87%)
Aug 27, 2019 5.618 5.731 5.490 5.687 13,779 +0.16(+2.98%)
Aug 26, 2019 5.791 5.915 5.307 5.522 18,432 -0.16(-2.79%)
Aug 23, 2019 5.155 5.710 5.155 5.681 19,848 +0.50(+9.59%)
Aug 22, 2019 4.866 5.197 4.866 5.184 30,286 +0.43(+9.16%)
Aug 21, 2019 4.770 5.287 4.681 4.749 48,139 -0.13(-2.62%)
Aug 20, 2019 4.825 5.004 4.790 4.877 9,663 +0.13(+2.69%)
Aug 19, 2019 4.659 5.046 4.659 4.749 16,797 +0.14(+2.99%)
Aug 16, 2019 4.790 4.859 4.493 4.611 27,961 -0.05(-1.04%)
Aug 15, 2019 4.790 5.126 4.424 4.659 15,720 -0.21(-4.26%)
Aug 14, 2019 5.156 5.154 4.745 4.866 12,359 -0.27(-5.24%)
Aug 13, 2019 5.349 5.390 5.094 5.135 14,005 -0.17(-3.25%)
Aug 12, 2019 5.177 5.432 5.177 5.308 13,580 +0.10(+1.85%)
Aug 09, 2019 5.384 5.467 5.177 5.211 8,547 -0.11(-2.08%)
Aug 08, 2019 5.377 5.639 5.322 5.322 13,327 +0.01(+0.13%)
Aug 07, 2019 5.046 5.432 5.046 5.315 24,478 +0.28(+5.48%)
Aug 06, 2019 4.914 5.169 4.914 5.039 19,086 +0.23(+4.89%)
Aug 05, 2019 5.053 5.053 4.549 4.804 22,986 -0.23(-4.53%)
Aug 02, 2019 5.867 5.867 4.659 5.032 60,269 -0.59(-10.55%)
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.