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 (%)
Sep 30, 2015 5.411 5.411 4.849 4.850 17,598 -0.57(-10.53%)
Sep 29, 2015 5.780 5.780 5.420 5.420 20,245 -0.19(-3.33%)
Sep 28, 2015 5.612 5.799 5.607 5.607 3,645 -0.13(-2.25%)
Sep 25, 2015 5.819 5.893 5.624 5.736 11,101 +0.11(+1.91%)
Sep 24, 2015 5.819 6.108 5.494 5.629 153,563 -0.03(-0.46%)
Sep 23, 2015 5.653 5.690 5.653 5.654 3,717 -0.02(-0.32%)
Sep 22, 2015 5.721 5.858 5.453 5.673 96,144 -0.05(-0.85%)
Sep 21, 2015 5.717 5.721 5.570 5.721 3,261 -0.00(-0.09%)
Sep 18, 2015 5.868 5.956 5.526 5.726 24,909 -0.14(-2.42%)
Sep 17, 2015 5.824 5.868 5.531 5.868 48,145 +0.11(+1.87%)
Sep 16, 2015 5.746 5.812 5.746 5.761 6,421 -0.11(-1.92%)
Sep 14, 2015 5.780 5.971 5.780 5.873 192 -0.03(-0.48%)
Sep 11, 2015 5.932 5.932 5.901 5.901 1,004 -0.03(-0.51%)
Sep 10, 2015 6.003 6.113 5.898 5.932 3,642 +0.03(+0.58%)
Sep 09, 2015 5.824 5.946 5.824 5.898 7,637 -0.15(-2.55%)
Sep 08, 2015 6.142 6.206 5.966 6.052 36,927 -0.21(-3.32%)
Sep 04, 2015 6.044 6.259 6.259 6.259 5,316 -0.00(-0.08%)
Sep 03, 2015 5.942 6.269 5.868 6.264 9,969 +0.40(+6.84%)
Sep 02, 2015 5.868 6.000 5.746 5.863 42,297 -0.03(-0.50%)
Sep 01, 2015 5.717 6.020 5.717 5.893 28,870 +0.03(+0.50%)
Aug 31, 2015 5.717 6.107 5.653 5.863 16,662 +0.01(+0.15%)
Aug 28, 2015 5.677 6.064 5.575 5.854 46,540 +0.30(+5.38%)
Aug 27, 2015 5.130 5.648 4.846 5.555 63,376 +0.33(+6.24%)
Aug 26, 2015 5.083 5.229 4.811 5.229 49,468 +0.32(+6.54%)
Aug 25, 2015 4.378 4.913 4.378 4.908 44,620 +0.70(+16.65%)
Aug 24, 2015 4.368 4.421 3.599 4.207 26,652 -0.44(-9.42%)
Aug 21, 2015 4.572 4.645 4.475 4.645 33,235 -0.24(-4.98%)
Aug 20, 2015 5.200 5.200 4.869 4.888 27,649 -0.15(-2.90%)
Aug 19, 2015 5.385 5.385 4.961 5.034 69,794 -0.42(-7.75%)
Aug 18, 2015 5.696 5.696 5.399 5.458 13,007 -0.24(-4.18%)
Aug 17, 2015 5.779 5.866 5.696 5.696 25,044 -0.16(-2.66%)
Aug 14, 2015 5.842 5.852 5.842 5.852 1,667 -0.07(-1.15%)
Aug 13, 2015 5.837 5.963 5.837 5.920 11,366 +0.05(+0.91%)
Aug 12, 2015 5.793 5.881 5.779 5.866 13,021 -0.01(-0.17%)
Aug 11, 2015 5.749 5.876 5.749 5.876 17,022 +0.10(+1.68%)
Aug 10, 2015 5.832 5.837 5.779 5.779 11,977 -0.01(-0.17%)
Aug 07, 2015 5.803 5.803 5.741 5.788 6,959 +0.01(+0.17%)
Aug 06, 2015 5.769 5.847 5.745 5.779 16,346 -0.08(-1.33%)
Aug 05, 2015 5.847 5.973 5.847 5.856 7,906 -0.03(-0.58%)
Aug 04, 2015 6.036 6.036 5.890 5.890 16,925 -0.11(-1.78%)
Aug 03, 2015 6.017 6.056 5.997 5.997 6,747 -0.05(-0.88%)
Jul 31, 2015 6.051 6.100 6.051 6.051 28,804 -0.02(-0.32%)
Jul 30, 2015 6.075 6.153 6.032 6.070 15,063 +0.08(+1.38%)
Jul 29, 2015 5.925 6.109 5.925 5.988 8,019 -0.15(-2.51%)
Jul 28, 2015 5.891 6.166 5.891 6.142 16,619 +0.26(+4.39%)
Jul 27, 2015 5.838 6.026 5.838 5.884 15,770 +0.03(+0.54%)
Jul 24, 2015 5.930 5.930 5.826 5.852 9,372 -0.17(-2.81%)
Jul 23, 2015 5.993 6.148 5.862 6.022 29,273 +0.16(+2.81%)
Jul 22, 2015 5.818 6.128 5.818 5.857 47,835 +0.02(+0.42%)
Jul 21, 2015 6.060 6.074 5.828 5.833 50,442 -0.23(-3.83%)
Jul 20, 2015 6.089 6.191 6.065 6.065 7,118 -0.09(-1.42%)
Jul 17, 2015 6.056 6.191 6.056 6.152 24,015 +0.03(+0.55%)
Jul 16, 2015 6.002 6.186 6.002 6.118 30,207 +0.11(+1.85%)
Jul 15, 2015 6.230 6.230 6.003 6.007 29,108 -0.13(-2.13%)
Jul 14, 2015 6.143 6.288 6.002 6.138 18,299 -0.06(-0.94%)
Jul 13, 2015 6.215 6.278 6.103 6.196 19,412 -0.06(-1.01%)
Jul 10, 2015 6.341 6.341 6.254 6.259 11,868 -0.03(-0.46%)
Jul 09, 2015 6.210 6.341 6.210 6.288 21,313 +0.13(+2.12%)
Jul 08, 2015 6.293 6.293 6.007 6.157 18,340 +0.00(+0.00%)
Jul 07, 2015 6.123 6.230 6.056 6.157 43,040 -0.13(-2.11%)
Jul 06, 2015 6.574 6.583 6.257 6.290 33,766 -0.42(-6.25%)
Jul 02, 2015 6.665 6.709 6.709 6.709 14,254 -0.06(-0.86%)
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.