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

Mesa Royalty Trust (NY: MTR )

8.390 -0.080 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2015 5.690 6.079 5.627 5.836 16,740 +0.01(+0.15%)
Aug 28, 2015 5.651 6.036 5.549 5.827 46,758 +0.30(+5.38%)
Aug 27, 2015 5.106 5.622 4.824 5.529 63,672 +0.32(+6.24%)
Aug 26, 2015 5.059 5.205 4.788 5.205 49,699 +0.32(+6.54%)
Aug 25, 2015 4.357 4.890 4.357 4.885 44,829 +0.70(+16.65%)
Aug 24, 2015 4.348 4.401 3.583 4.188 26,776 -0.44(-9.42%)
Aug 21, 2015 4.551 4.624 4.454 4.624 33,390 -0.24(-4.98%)
Aug 20, 2015 5.176 5.176 4.846 4.866 27,778 -0.15(-2.90%)
Aug 19, 2015 5.360 5.360 4.938 5.011 70,121 -0.42(-7.75%)
Aug 18, 2015 5.669 5.670 5.374 5.432 13,068 -0.24(-4.18%)
Aug 17, 2015 5.752 5.839 5.669 5.669 25,161 -0.15(-2.66%)
Aug 14, 2015 5.815 5.824 5.815 5.824 1,675 -0.07(-1.15%)
Aug 13, 2015 5.810 5.936 5.810 5.892 11,420 +0.05(+0.91%)
Aug 12, 2015 5.766 5.853 5.752 5.839 13,082 -0.01(-0.17%)
Aug 11, 2015 5.723 5.849 5.723 5.849 17,102 +0.10(+1.68%)
Aug 10, 2015 5.805 5.810 5.752 5.752 12,033 -0.01(-0.17%)
Aug 07, 2015 5.776 5.776 5.714 5.761 6,991 +0.01(+0.17%)
Aug 06, 2015 5.742 5.819 5.718 5.752 16,422 -0.08(-1.33%)
Aug 05, 2015 5.819 5.945 5.819 5.829 7,943 -0.03(-0.58%)
Aug 04, 2015 6.008 6.008 5.863 5.863 17,005 -0.11(-1.78%)
Aug 03, 2015 5.989 6.028 5.970 5.970 6,778 -0.05(-0.88%)
Jul 31, 2015 6.023 6.071 6.023 6.023 28,939 -0.02(-0.32%)
Jul 30, 2015 6.047 6.124 6.003 6.042 15,133 +0.08(+1.38%)
Jul 29, 2015 5.897 6.081 5.897 5.960 8,057 -0.15(-2.51%)
Jul 28, 2015 5.864 6.138 5.864 6.114 16,697 +0.26(+4.39%)
Jul 27, 2015 5.811 5.998 5.811 5.856 15,844 +0.03(+0.54%)
Jul 24, 2015 5.902 5.902 5.799 5.825 9,416 -0.17(-2.81%)
Jul 23, 2015 5.965 6.119 5.835 5.994 29,410 +0.16(+2.81%)
Jul 22, 2015 5.791 6.100 5.791 5.830 48,058 +0.02(+0.41%)
Jul 21, 2015 6.032 6.046 5.801 5.806 50,678 -0.23(-3.83%)
Jul 20, 2015 6.061 6.162 6.037 6.037 7,152 -0.09(-1.42%)
Jul 17, 2015 6.027 6.162 6.027 6.124 24,128 +0.03(+0.55%)
Jul 16, 2015 5.974 6.157 5.974 6.090 30,348 +0.11(+1.85%)
Jul 15, 2015 6.201 6.201 5.975 5.979 29,244 -0.13(-2.13%)
Jul 14, 2015 6.114 6.259 5.974 6.109 18,385 -0.06(-0.94%)
Jul 13, 2015 6.186 6.249 6.075 6.167 19,503 -0.06(-1.01%)
Jul 10, 2015 6.312 6.312 6.225 6.230 11,923 -0.03(-0.46%)
Jul 09, 2015 6.182 6.312 6.182 6.259 21,413 +0.13(+2.12%)
Jul 08, 2015 6.263 6.263 5.979 6.129 18,426 +0.00(+0.00%)
Jul 07, 2015 6.095 6.201 6.027 6.129 43,241 -0.13(-2.11%)
Jul 06, 2015 6.543 6.553 6.228 6.261 33,924 -0.42(-6.25%)
Jul 02, 2015 6.634 6.678 6.678 6.678 14,321 -0.06(-0.86%)
Jul 01, 2015 6.745 6.848 6.625 6.736 14,437 -0.01(-0.14%)
Jun 30, 2015 7.054 7.054 6.625 6.745 42,012 +0.03(+0.43%)
Jun 29, 2015 7.073 7.131 6.716 6.716 41,371 -0.50(-6.88%)
Jun 26, 2015 7.439 7.439 7.208 7.213 19,929 -0.06(-0.81%)
Jun 25, 2015 7.319 7.324 7.209 7.271 10,008 -0.04(-0.59%)
Jun 24, 2015 7.281 7.324 7.228 7.314 10,390 +0.09(+1.21%)
Jun 23, 2015 7.070 7.305 7.070 7.227 23,122 +0.16(+2.22%)
Jun 22, 2015 7.492 7.492 6.955 7.070 68,999 -0.58(-7.58%)
Jun 19, 2015 8.191 8.191 7.425 7.650 29,216 -0.62(-7.55%)
Jun 18, 2015 8.282 8.320 8.167 8.274 7,594 -0.08(-0.96%)
Jun 17, 2015 8.311 8.354 8.248 8.354 17,006 +0.16(+1.99%)
Jun 16, 2015 8.248 8.339 8.114 8.191 18,081 -0.11(-1.33%)
Jun 15, 2015 8.403 8.445 8.167 8.301 14,782 -0.20(-2.37%)
Jun 12, 2015 8.593 8.622 8.397 8.502 25,106 -0.11(-1.28%)
Jun 11, 2015 8.737 8.737 8.613 8.613 7,045 -0.12(-1.43%)
Jun 10, 2015 8.766 8.808 8.737 8.737 9,659 -0.03(-0.38%)
Jun 09, 2015 8.737 8.804 8.737 8.771 3,901 -0.03(-0.38%)
Jun 08, 2015 8.804 8.814 8.804 8.804 26,051 -0.00(-0.03%)
Jun 05, 2015 8.756 8.814 8.737 8.807 5,331 -0.03(-0.35%)
Jun 04, 2015 8.766 8.886 8.766 8.838 10,480 +0.07(+0.82%)
Jun 03, 2015 8.742 8.891 8.742 8.766 5,864 -0.10(-1.08%)
Jun 02, 2015 8.857 8.895 8.766 8.862 4,356 +0.01(+0.11%)
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.