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 (%)
Oct 31, 2017 9.108 9.237 8.872 8.872 7,134 -0.06(-0.66%)
Oct 30, 2017 9.108 9.373 8.813 8.931 8,503 -0.09(-0.98%)
Oct 27, 2017 8.785 9.053 8.756 9.020 16,725 +0.29(+3.36%)
Oct 26, 2017 8.815 8.844 8.685 8.727 10,787 -0.07(-0.84%)
Oct 25, 2017 9.137 9.225 8.698 8.800 17,659 -0.19(-2.11%)
Oct 24, 2017 9.254 9.254 8.990 8.990 3,978 -0.29(-3.15%)
Oct 23, 2017 8.788 9.371 8.788 9.283 15,660 +0.19(+2.14%)
Oct 20, 2017 8.990 9.089 8.375 9.089 41,322 +0.01(+0.11%)
Oct 19, 2017 9.078 9.222 9.049 9.078 6,696 +0.03(+0.32%)
Oct 18, 2017 9.137 9.204 8.961 9.049 10,440 -0.15(-1.59%)
Oct 17, 2017 9.166 9.254 8.979 9.195 6,822 +0.03(+0.32%)
Oct 16, 2017 9.175 9.312 9.063 9.166 13,343 +0.01(+0.13%)
Oct 13, 2017 9.221 9.267 9.137 9.154 3,385 -0.10(-1.08%)
Oct 12, 2017 9.166 9.283 9.166 9.254 6,288 +0.08(+0.89%)
Oct 11, 2017 9.365 9.365 9.137 9.172 10,075 -0.11(-1.20%)
Oct 10, 2017 9.283 9.342 9.232 9.283 3,947 -0.06(-0.63%)
Oct 09, 2017 9.345 9.390 9.107 9.342 29,246 -0.03(-0.31%)
Oct 06, 2017 9.400 9.400 9.356 9.371 5,567 -0.09(-0.93%)
Oct 05, 2017 9.517 9.734 9.400 9.459 20,275 -0.06(-0.62%)
Oct 04, 2017 9.459 9.555 9.078 9.517 17,027 +0.15(+1.56%)
Oct 03, 2017 9.898 9.957 9.371 9.371 57,787 -0.67(-6.71%)
Oct 02, 2017 9.225 10.13 9.195 10.04 73,544 +1.00(+11.00%)
Sep 29, 2017 9.137 9.137 9.020 9.049 13,468 -0.15(-1.59%)
Sep 28, 2017 9.459 9.459 9.078 9.195 27,386 -0.19(-2.03%)
Sep 27, 2017 9.124 9.415 9.008 9.386 36,344 +0.38(+4.19%)
Sep 26, 2017 8.717 9.153 8.542 9.008 22,580 +0.29(+3.33%)
Sep 25, 2017 8.282 8.717 8.209 8.717 38,629 +0.44(+5.26%)
Sep 22, 2017 8.165 8.282 8.078 8.282 10,904 +0.17(+2.15%)
Sep 21, 2017 8.165 8.255 7.981 8.107 15,348 -0.03(-0.36%)
Sep 20, 2017 8.136 8.136 7.933 8.136 7,452 -0.02(-0.20%)
Sep 19, 2017 7.991 8.236 7.991 8.153 14,328 +0.19(+2.36%)
Sep 18, 2017 7.846 7.991 7.788 7.964 8,809 +0.00(+0.03%)
Sep 15, 2017 7.700 7.962 7.700 7.962 4,709 +0.12(+1.48%)
Sep 14, 2017 7.843 7.846 7.827 7.846 2,563 +0.15(+1.89%)
Sep 13, 2017 7.584 7.788 7.584 7.700 11,838 +0.06(+0.76%)
Sep 12, 2017 7.555 7.729 7.555 7.642 8,935 +0.09(+1.15%)
Sep 11, 2017 7.933 7.933 7.525 7.555 27,747 -0.38(-4.76%)
Sep 08, 2017 7.875 7.994 7.875 7.933 2,197 -0.03(-0.36%)
Sep 07, 2017 7.962 7.962 7.904 7.962 4,623 +0.00(+0.00%)
Sep 06, 2017 7.994 7.994 7.904 7.962 7,875 -0.12(-1.44%)
Sep 05, 2017 8.107 8.136 8.036 8.078 4,539 +0.05(+0.57%)
Sep 01, 2017 7.991 8.136 7.991 8.032 3,470 -0.02(-0.21%)
Aug 31, 2017 8.078 8.078 7.933 8.049 12,259 +0.20(+2.59%)
Aug 30, 2017 7.703 7.846 7.703 7.846 7,622 -0.06(-0.74%)
Aug 29, 2017 7.992 7.992 7.854 7.904 18,628 -0.11(-1.42%)
Aug 28, 2017 7.729 8.191 7.671 8.018 61,212 +0.29(+3.73%)
Aug 25, 2017 7.614 7.729 7.447 7.729 16,607 +0.14(+1.78%)
Aug 24, 2017 7.262 7.594 7.221 7.594 20,644 +0.33(+4.49%)
Aug 23, 2017 7.296 7.296 7.210 7.268 9,918 -0.02(-0.28%)
Aug 22, 2017 7.283 7.288 7.283 7.288 1,395 +0.14(+1.90%)
Aug 21, 2017 7.325 7.325 7.152 7.152 8,904 -0.12(-1.59%)
Aug 18, 2017 7.181 7.268 7.181 7.268 8,254 +0.12(+1.61%)
Aug 17, 2017 7.210 7.210 7.152 7.152 7,042 +0.06(+0.81%)
Aug 16, 2017 7.095 7.095 7.095 7.095 1,705 -0.09(-1.20%)
Aug 15, 2017 7.037 7.181 7.008 7.181 5,896 +0.09(+1.22%)
Aug 14, 2017 7.008 7.173 6.922 7.095 4,443 +0.12(+1.65%)
Aug 11, 2017 6.950 7.008 6.943 6.979 9,674 -0.06(-0.82%)
Aug 10, 2017 7.008 7.037 6.950 7.037 3,047 +0.03(+0.41%)
Aug 09, 2017 6.893 7.066 6.893 7.008 9,096 -0.06(-0.82%)
Aug 08, 2017 7.095 7.095 6.932 7.066 4,153 +0.04(+0.61%)
Aug 07, 2017 6.893 7.095 6.831 7.023 6,990 +0.17(+2.51%)
Aug 04, 2017 6.922 6.948 6.777 6.851 16,319 -0.13(-1.84%)
Aug 03, 2017 6.950 6.979 6.904 6.979 2,350 +0.05(+0.69%)
Aug 02, 2017 7.164 7.164 6.924 6.932 8,581 -0.13(-1.90%)
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.