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 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%)
Aug 01, 2019 7.040 7.102 5.426 5.625 32,632 -1.29(-18.61%)
Jul 31, 2019 8.255 8.255 6.912 6.912 35,907 -1.16(-14.41%)
Jul 30, 2019 8.055 8.076 8.017 8.076 2,118 +0.04(+0.50%)
Jul 29, 2019 7.905 8.235 7.771 8.036 12,157 +0.33(+4.26%)
Jul 26, 2019 7.557 7.707 7.557 7.707 1,597 +0.13(+1.76%)
Jul 25, 2019 7.519 7.636 7.512 7.574 1,767 +0.06(+0.73%)
Jul 24, 2019 7.505 7.547 7.505 7.519 8,629 +0.01(+0.12%)
Jul 23, 2019 7.664 7.704 7.505 7.510 27,717 -0.22(-2.79%)
Jul 22, 2019 7.822 7.903 7.726 7.726 7,103 +0.00(+0.00%)
Jul 19, 2019 7.801 7.850 7.726 7.726 18,153 -0.12(-1.58%)
Jul 18, 2019 8.008 8.201 7.850 7.850 15,683 -0.12(-1.57%)
Jul 17, 2019 8.001 8.001 7.953 7.975 2,640 +0.19(+2.49%)
Jul 16, 2019 7.924 8.097 7.781 7.781 6,288 -0.10(-1.31%)
Jul 15, 2019 7.891 8.380 7.795 7.884 41,737 +0.10(+1.33%)
Jul 12, 2019 7.767 7.908 7.767 7.781 4,502 +0.06(+0.80%)
Jul 11, 2019 7.870 8.001 7.719 7.719 21,602 -0.07(-0.90%)
Jul 10, 2019 7.843 7.877 7.760 7.789 9,426 +0.06(+0.73%)
Jul 09, 2019 7.726 7.798 7.676 7.733 4,638 -0.01(-0.17%)
Jul 08, 2019 7.685 7.760 7.684 7.745 1,683 +0.09(+1.16%)
Jul 05, 2019 7.781 7.855 7.629 7.657 11,908 -0.13(-1.64%)
Jul 03, 2019 7.829 7.923 7.726 7.784 6,680 -0.13(-1.70%)
Jul 02, 2019 7.980 8.099 7.889 7.918 4,520 +0.03(+0.35%)
Jul 01, 2019 8.049 8.091 7.891 7.891 4,833 -0.02(-0.26%)
Jun 28, 2019 7.815 7.953 7.815 7.912 12,199 +0.18(+2.39%)
Jun 27, 2019 7.808 7.808 7.668 7.727 6,493 -0.08(-1.05%)
Jun 26, 2019 7.853 7.928 7.809 7.809 2,980 -0.12(-1.47%)
Jun 25, 2019 8.003 8.050 7.726 7.925 26,695 -0.14(-1.79%)
Jun 24, 2019 8.064 8.195 8.064 8.070 1,826 -0.19(-2.32%)
Jun 21, 2019 8.318 8.318 8.065 8.262 2,635 -0.08(-0.99%)
Jun 20, 2019 8.278 8.344 8.278 8.344 2,178 +0.05(+0.57%)
Jun 19, 2019 8.345 8.412 8.205 8.297 3,050 +0.06(+0.69%)
Jun 18, 2019 8.465 8.468 8.240 8.240 4,007 -0.32(-3.77%)
Jun 17, 2019 8.502 8.618 8.502 8.562 1,631 +0.14(+1.61%)
Jun 14, 2019 8.340 8.453 8.270 8.427 2,782 +0.15(+1.83%)
Jun 13, 2019 8.440 8.652 8.208 8.276 4,148 -0.27(-3.20%)
Jun 12, 2019 8.549 8.549 8.549 8.549 989 +0.21(+2.51%)
Jun 11, 2019 8.311 8.340 8.293 8.340 843 +0.17(+2.08%)
Jun 10, 2019 8.399 8.399 8.167 8.171 1,807 -0.11(-1.36%)
Jun 07, 2019 8.618 8.618 8.283 8.283 3,075 -0.31(-3.65%)
Jun 06, 2019 8.632 8.714 8.481 8.598 3,990 -0.13(-1.49%)
Jun 05, 2019 8.092 8.727 8.092 8.727 18,625 +0.59(+7.19%)
Jun 04, 2019 7.669 8.142 7.669 8.142 6,418 +0.41(+5.32%)
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.