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

Mesa Royalty Trust (NY: MTR )

8.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 29, 2017 11.04 11.04 11.04 0 +0.45(+4.24%)
Dec 28, 2017 10.32 10.77 10.32 10.59 14,550 +0.19(+1.87%)
Dec 27, 2017 10.31 10.70 10.31 10.40 24,718 -0.21(-1.96%)
Dec 26, 2017 10.37 10.63 10.16 10.61 15,696 +0.33(+3.18%)
Dec 22, 2017 9.865 10.28 9.627 10.28 33,921 +0.31(+3.15%)
Dec 21, 2017 9.508 10.10 9.348 9.967 20,822 +0.49(+5.15%)
Dec 20, 2017 8.617 9.508 8.587 9.478 60,315 +0.86(+10.00%)
Dec 19, 2017 9.092 9.152 8.617 8.617 21,539 -0.48(-5.23%)
Dec 18, 2017 9.092 9.300 9.092 9.092 9,659 +0.09(+0.99%)
Dec 15, 2017 8.944 9.383 8.854 9.003 14,391 +0.12(+1.34%)
Dec 14, 2017 9.241 9.241 8.812 8.884 9,845 -0.33(-3.55%)
Dec 13, 2017 9.232 9.387 9.062 9.211 8,474 +0.03(+0.32%)
Dec 12, 2017 9.092 9.776 8.676 9.181 50,237 +0.03(+0.32%)
Dec 11, 2017 9.152 9.241 9.122 9.152 6,754 +0.00(+0.00%)
Dec 08, 2017 9.242 9.389 9.152 9.152 5,972 -0.12(-1.28%)
Dec 07, 2017 9.181 9.389 9.181 9.270 9,893 +0.12(+1.30%)
Dec 06, 2017 9.363 9.743 9.152 9.152 16,090 -0.29(-3.10%)
Dec 05, 2017 9.627 9.776 9.236 9.445 18,532 -0.21(-2.20%)
Dec 04, 2017 9.686 9.902 9.627 9.657 11,311 -0.12(-1.22%)
Dec 01, 2017 10.26 10.26 9.511 9.776 20,226 -0.56(-5.46%)
Nov 30, 2017 10.18 10.34 10.12 10.34 17,687 +0.24(+2.35%)
Nov 29, 2017 10.40 10.40 10.04 10.10 17,310 -0.33(-3.18%)
Nov 28, 2017 10.58 10.58 10.32 10.43 20,773 +0.09(+0.85%)
Nov 27, 2017 10.46 10.46 10.29 10.35 14,956 -0.10(-0.99%)
Nov 24, 2017 10.14 10.61 10.14 10.45 31,797 +0.34(+3.35%)
Nov 22, 2017 10.20 10.20 9.786 10.11 14,863 -0.09(-0.87%)
Nov 21, 2017 10.07 10.38 10.07 10.20 35,767 +0.12(+1.17%)
Nov 20, 2017 9.432 10.20 9.432 10.08 49,424 +0.65(+6.87%)
Nov 17, 2017 9.462 9.497 9.226 9.432 7,207 -0.14(-1.51%)
Nov 16, 2017 9.277 9.579 9.277 9.576 3,139 +0.35(+3.77%)
Nov 15, 2017 9.167 9.344 9.145 9.229 7,446 -0.32(-3.36%)
Nov 14, 2017 9.432 9.560 9.432 9.550 10,237 +0.21(+2.21%)
Nov 13, 2017 9.373 9.373 9.314 9.344 1,389 -0.03(-0.31%)
Nov 10, 2017 9.052 9.432 9.052 9.373 5,648 +0.06(+0.63%)
Nov 09, 2017 9.131 9.314 9.078 9.314 9,540 -0.10(-1.11%)
Nov 08, 2017 9.226 9.579 8.990 9.418 19,438 +0.31(+3.41%)
Nov 07, 2017 9.037 9.108 8.975 9.108 5,492 +0.12(+1.31%)
Nov 06, 2017 8.548 9.078 8.543 8.990 21,981 +0.32(+3.74%)
Nov 03, 2017 8.902 8.902 8.577 8.666 16,720 -0.39(-4.32%)
Nov 02, 2017 9.183 9.183 8.872 9.057 13,993 -0.11(-1.20%)
Nov 01, 2017 9.078 9.226 8.988 9.167 16,410 +0.29(+3.32%)
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%)
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.