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 (%)
May 29, 2015 8.956 9.067 8.956 8.994 11,603 -0.13(-1.38%)
May 28, 2015 9.004 9.120 8.879 9.120 2,321 -0.02(-0.22%)
May 27, 2015 9.188 9.188 9.083 9.140 11,846 +0.02(+0.21%)
May 26, 2015 8.972 9.121 8.780 9.121 10,915 +0.06(+0.69%)
May 22, 2015 9.035 9.059 9.059 9.059 7,711 +0.37(+4.31%)
May 21, 2015 8.948 8.948 8.608 8.684 29,520 -0.31(-3.47%)
May 20, 2015 9.121 9.212 8.924 8.996 9,381 -0.22(-2.34%)
May 19, 2015 9.044 9.255 9.044 9.212 6,932 +0.13(+1.43%)
May 18, 2015 9.126 9.234 9.032 9.083 7,665 -0.18(-1.92%)
May 15, 2015 8.924 9.260 8.924 9.260 4,185 +0.31(+3.49%)
May 14, 2015 9.356 9.356 8.948 8.948 6,640 -0.33(-3.52%)
May 13, 2015 9.054 9.327 9.054 9.275 9,130 +0.21(+2.36%)
May 12, 2015 8.891 9.061 8.891 9.061 3,180 +0.06(+0.72%)
May 11, 2015 9.178 9.212 8.914 8.996 4,608 -0.18(-1.99%)
May 08, 2015 9.400 9.452 8.766 9.178 24,012 -0.24(-2.50%)
May 07, 2015 9.571 9.571 9.394 9.414 5,814 -0.00(-0.05%)
May 06, 2015 9.596 9.596 9.418 9.418 5,500 -0.11(-1.12%)
May 05, 2015 9.380 9.644 9.371 9.525 8,753 +0.15(+1.60%)
May 04, 2015 9.601 9.865 9.318 9.375 13,238 -0.24(-2.54%)
May 01, 2015 10.07 10.36 9.620 9.620 12,411 -0.34(-3.37%)
Apr 30, 2015 10.40 10.40 9.596 9.956 20,589 -0.29(-2.86%)
Apr 29, 2015 10.24 10.43 10.23 10.25 10,796 -0.01(-0.09%)
Apr 28, 2015 10.29 10.36 10.25 10.26 4,322 +0.01(+0.13%)
Apr 27, 2015 10.47 10.47 10.22 10.24 7,928 -0.26(-2.46%)
Apr 24, 2015 10.49 10.50 10.17 10.50 5,114 +0.22(+2.19%)
Apr 23, 2015 10.21 10.49 10.17 10.28 8,191 +0.08(+0.77%)
Apr 22, 2015 10.31 10.31 10.17 10.20 11,026 +0.03(+0.26%)
Apr 21, 2015 10.26 10.34 10.17 10.17 7,963 -0.09(-0.89%)
Apr 20, 2015 10.28 10.52 10.26 10.26 9,553 -0.02(-0.19%)
Apr 17, 2015 10.18 10.48 10.05 10.28 8,630 +0.00(+0.00%)
Apr 16, 2015 10.24 10.50 10.18 10.28 8,289 -0.08(-0.72%)
Apr 15, 2015 10.53 10.53 10.31 10.36 21,070 -0.14(-1.33%)
Apr 14, 2015 10.55 10.55 10.31 10.50 8,856 -0.05(-0.45%)
Apr 13, 2015 10.75 10.76 10.54 10.55 13,140 -0.12(-1.12%)
Apr 10, 2015 10.34 10.80 10.34 10.67 7,482 +0.51(+4.99%)
Apr 09, 2015 10.46 10.52 10.15 10.16 10,201 -0.33(-3.10%)
Apr 08, 2015 10.11 10.52 10.11 10.48 7,946 +0.28(+2.72%)
Apr 07, 2015 10.02 10.30 9.924 10.21 7,348 +0.14(+1.43%)
Apr 06, 2015 9.929 10.15 9.881 10.06 10,235 +0.25(+2.58%)
Apr 02, 2015 9.814 9.810 9.810 9.810 5,438 +0.21(+2.14%)
Apr 01, 2015 9.848 10.04 9.589 9.604 9,844 -0.45(-4.47%)
Mar 31, 2015 10.76 10.76 10.02 10.05 17,393 -0.54(-5.06%)
Mar 30, 2015 11.04 11.04 10.52 10.59 21,434 +0.27(+2.59%)
Mar 27, 2015 10.16 10.50 9.996 10.32 13,977 +0.60(+6.22%)
Mar 26, 2015 9.841 9.907 9.556 9.717 9,545 -0.04(-0.44%)
Mar 25, 2015 9.561 9.784 9.527 9.760 4,345 +0.20(+2.13%)
Mar 24, 2015 9.664 9.675 9.357 9.556 13,798 -0.00(-0.05%)
Mar 23, 2015 9.286 9.618 9.025 9.561 12,965 +0.44(+4.84%)
Mar 20, 2015 8.726 9.129 8.726 9.120 21,319 +0.53(+6.21%)
Mar 19, 2015 8.503 8.650 8.489 8.586 55,889 +0.04(+0.47%)
Mar 18, 2015 9.310 9.367 8.262 8.546 87,722 -0.93(-9.81%)
Mar 17, 2015 10.00 10.09 9.372 9.476 33,852 -0.54(-5.40%)
Mar 16, 2015 10.79 10.79 10.02 10.02 29,209 -0.77(-7.17%)
Mar 13, 2015 11.10 11.10 10.79 10.79 20,836 -0.18(-1.64%)
Mar 12, 2015 11.30 11.30 10.91 10.97 18,272 -0.29(-2.61%)
Mar 11, 2015 11.59 11.63 11.26 11.26 4,651 -0.32(-2.74%)
Mar 10, 2015 11.61 11.64 11.58 11.58 12,585 -0.06(-0.49%)
Mar 09, 2015 11.58 11.65 11.58 11.64 9,754 +0.02(+0.16%)
Mar 06, 2015 11.80 11.85 11.58 11.62 16,611 +0.02(+0.21%)
Mar 05, 2015 11.60 11.81 11.59 11.60 16,394 +0.01(+0.05%)
Mar 04, 2015 12.02 11.81 11.59 11.59 17,521 -0.22(-1.84%)
Mar 03, 2015 11.92 11.96 11.63 11.81 24,176 -0.02(-0.14%)
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.