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

Mesa Royalty Trust (NY: MTR )

7.906 -0.224 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2017 10.23 10.39 10.17 10.39 17,605 +0.24(+2.35%)
Nov 29, 2017 10.45 10.45 10.09 10.15 17,230 -0.33(-3.18%)
Nov 28, 2017 10.63 10.63 10.36 10.48 20,676 +0.09(+0.85%)
Nov 27, 2017 10.51 10.51 10.34 10.39 14,887 -0.10(-0.99%)
Nov 24, 2017 10.19 10.66 10.19 10.50 31,649 +0.34(+3.35%)
Nov 22, 2017 10.25 10.25 9.832 10.16 14,794 -0.09(-0.87%)
Nov 21, 2017 10.11 10.42 10.11 10.25 35,600 +0.12(+1.17%)
Nov 20, 2017 9.476 10.25 9.476 10.13 49,194 +0.65(+6.88%)
Nov 17, 2017 9.506 9.541 9.269 9.476 7,174 -0.15(-1.51%)
Nov 16, 2017 9.320 9.624 9.320 9.621 3,125 +0.35(+3.77%)
Nov 15, 2017 9.210 9.387 9.188 9.272 7,412 -0.32(-3.36%)
Nov 14, 2017 9.476 9.605 9.476 9.595 10,189 +0.21(+2.21%)
Nov 13, 2017 9.417 9.417 9.358 9.387 1,382 -0.03(-0.31%)
Nov 10, 2017 9.094 9.476 9.094 9.417 5,622 +0.06(+0.63%)
Nov 09, 2017 9.174 9.358 9.121 9.358 9,495 -0.10(-1.11%)
Nov 08, 2017 9.269 9.624 9.032 9.462 19,347 +0.31(+3.41%)
Nov 07, 2017 9.080 9.150 9.017 9.150 5,467 +0.12(+1.31%)
Nov 06, 2017 8.588 9.121 8.583 9.032 21,878 +0.33(+3.74%)
Nov 03, 2017 8.943 8.943 8.617 8.706 16,643 -0.39(-4.32%)
Nov 02, 2017 9.226 9.226 8.914 9.099 13,927 -0.11(-1.20%)
Nov 01, 2017 9.121 9.269 9.030 9.210 16,334 +0.30(+3.32%)
Oct 31, 2017 9.150 9.280 8.914 8.914 7,101 -0.06(-0.66%)
Oct 30, 2017 9.150 9.417 8.854 8.973 8,464 -0.09(-0.98%)
Oct 27, 2017 8.826 9.095 8.797 9.062 16,647 +0.29(+3.36%)
Oct 26, 2017 8.856 8.885 8.726 8.768 10,737 -0.07(-0.84%)
Oct 25, 2017 9.179 9.268 8.739 8.842 17,577 -0.19(-2.11%)
Oct 24, 2017 9.297 9.297 9.032 9.032 3,959 -0.29(-3.15%)
Oct 23, 2017 8.829 9.415 8.829 9.326 15,587 +0.20(+2.14%)
Oct 20, 2017 9.032 9.131 8.414 9.131 41,130 +0.01(+0.11%)
Oct 19, 2017 9.121 9.265 9.091 9.121 6,665 +0.03(+0.32%)
Oct 18, 2017 9.179 9.247 9.003 9.091 10,392 -0.15(-1.59%)
Oct 17, 2017 9.209 9.297 9.021 9.238 6,791 +0.03(+0.32%)
Oct 16, 2017 9.218 9.356 9.106 9.209 13,281 +0.01(+0.13%)
Oct 13, 2017 9.264 9.310 9.179 9.197 3,370 -0.10(-1.08%)
Oct 12, 2017 9.209 9.326 9.209 9.297 6,259 +0.08(+0.89%)
Oct 11, 2017 9.409 9.409 9.179 9.215 10,028 -0.11(-1.20%)
Oct 10, 2017 9.326 9.385 9.275 9.326 3,929 -0.06(-0.63%)
Oct 09, 2017 9.388 9.434 9.150 9.385 29,110 -0.03(-0.31%)
Oct 06, 2017 9.444 9.444 9.400 9.415 5,541 -0.09(-0.93%)
Oct 05, 2017 9.562 9.780 9.444 9.503 20,181 -0.06(-0.62%)
Oct 04, 2017 9.503 9.600 9.121 9.562 16,948 +0.15(+1.56%)
Oct 03, 2017 9.944 10.00 9.415 9.415 57,518 -0.68(-6.71%)
Oct 02, 2017 9.268 10.18 9.238 10.09 73,202 +1.00(+11.00%)
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%)
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.