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 (%)
Jun 30, 2017 6.659 6.742 6.602 6.688 11,717 -0.06(-0.85%)
Jun 29, 2017 6.916 6.916 6.545 6.745 10,195 -0.04(-0.56%)
Jun 28, 2017 6.841 6.914 6.745 6.783 12,814 -0.08(-1.12%)
Jun 27, 2017 6.889 6.974 6.860 6.860 9,303 -0.06(-0.82%)
Jun 26, 2017 6.860 7.084 6.860 6.917 7,270 +0.12(+1.71%)
Jun 23, 2017 6.688 6.801 6.688 6.801 2,952 +0.08(+1.22%)
Jun 22, 2017 6.634 6.804 6.577 6.719 14,746 +0.09(+1.28%)
Jun 21, 2017 6.662 6.832 6.605 6.634 6,834 -0.11(-1.68%)
Jun 20, 2017 6.605 6.832 6.433 6.747 11,120 +0.14(+2.15%)
Jun 19, 2017 6.889 6.889 6.378 6.605 34,687 -0.23(-3.32%)
Jun 16, 2017 6.917 6.927 6.747 6.832 14,293 -0.09(-1.23%)
Jun 15, 2017 7.314 7.314 6.917 6.917 42,696 -0.45(-6.15%)
Jun 14, 2017 7.512 7.512 7.314 7.371 11,171 -0.06(-0.76%)
Jun 13, 2017 7.564 7.600 7.399 7.427 8,631 -0.17(-2.20%)
Jun 12, 2017 7.541 7.711 7.515 7.595 10,628 -0.06(-0.74%)
Jun 09, 2017 7.462 7.654 7.462 7.651 8,839 +0.21(+2.82%)
Jun 08, 2017 7.342 7.545 7.342 7.442 13,908 +0.04(+0.57%)
Jun 07, 2017 7.484 7.484 7.382 7.399 5,104 -0.03(-0.38%)
Jun 06, 2017 7.427 7.640 7.427 7.427 6,737 -0.06(-0.82%)
Jun 05, 2017 7.560 7.560 7.413 7.489 5,561 -0.14(-1.80%)
Jun 02, 2017 7.512 7.680 7.512 7.626 6,058 +0.26(+3.46%)
Jun 01, 2017 6.945 7.484 6.945 7.371 25,743 +0.37(+5.26%)
May 31, 2017 7.832 7.874 7.002 7.002 49,049 -0.99(-12.41%)
May 30, 2017 8.300 8.420 7.796 7.994 32,040 -0.43(-5.05%)
May 26, 2017 8.391 8.420 8.335 8.420 4,178 +0.15(+1.80%)
May 25, 2017 8.271 8.403 8.271 8.271 7,658 +0.00(+0.00%)
May 24, 2017 8.383 8.383 8.246 8.271 3,240 -0.06(-0.68%)
May 23, 2017 8.340 8.340 8.260 8.327 5,340 -0.08(-1.00%)
May 22, 2017 8.204 8.412 8.086 8.412 8,763 +0.12(+1.42%)
May 19, 2017 8.102 8.355 7.961 8.294 23,565 +0.19(+2.36%)
May 18, 2017 7.990 8.158 7.990 8.102 12,409 +0.06(+0.70%)
May 17, 2017 8.186 8.186 8.018 8.046 13,219 -0.14(-1.72%)
May 16, 2017 8.018 8.312 7.930 8.186 8,438 +0.03(+0.34%)
May 15, 2017 8.130 8.409 7.895 8.158 10,448 +0.06(+0.69%)
May 12, 2017 7.821 8.102 7.809 8.102 14,343 +0.45(+5.88%)
May 11, 2017 7.455 7.821 7.455 7.652 13,516 +0.20(+2.64%)
May 09, 2017 7.455 538 -0.27(-3.47%)
May 08, 2017 7.735 7.821 7.705 7.723 2,783 +0.01(+0.19%)
May 05, 2017 7.680 7.764 7.669 7.708 16,705 +0.01(+0.15%)
May 04, 2017 7.933 8.271 7.455 7.696 33,756 -0.32(-4.01%)
May 03, 2017 8.186 8.215 7.877 8.018 8,879 -0.11(-1.38%)
May 02, 2017 8.102 8.355 8.074 8.130 8,300 -0.06(-0.69%)
May 01, 2017 8.299 8.572 8.021 8.186 16,925 -0.06(-0.68%)
Apr 28, 2017 8.327 8.440 8.158 8.243 7,884 -0.14(-1.68%)
Apr 27, 2017 8.412 8.552 8.102 8.383 12,876 -0.08(-1.00%)
Apr 26, 2017 8.721 8.749 8.566 8.468 35,301 -0.38(-4.34%)
Apr 25, 2017 8.379 9.297 8.351 8.852 43,355 +0.50(+6.00%)
Apr 24, 2017 8.657 8.852 8.351 8.351 24,145 -0.39(-4.46%)
Apr 21, 2017 8.406 9.130 8.406 8.740 54,052 +0.22(+2.61%)
Apr 20, 2017 8.379 8.880 8.379 8.518 35,249 +0.17(+2.00%)
Apr 19, 2017 8.045 8.379 7.989 8.351 41,505 +0.45(+5.63%)
Apr 18, 2017 7.488 8.070 7.488 7.905 44,667 +0.19(+2.53%)
Apr 17, 2017 7.460 7.738 7.377 7.711 20,335 +0.08(+1.09%)
Apr 13, 2017 7.711 7.711 7.362 7.627 12,862 -0.03(-0.36%)
Apr 12, 2017 7.627 7.683 7.599 7.655 10,157 +0.06(+0.73%)
Apr 11, 2017 7.794 7.794 7.349 7.599 52,437 -0.11(-1.48%)
Apr 10, 2017 7.794 7.905 7.682 7.713 19,848 -0.03(-0.32%)
Apr 07, 2017 7.349 7.738 7.349 7.738 14,298 +0.11(+1.46%)
Apr 06, 2017 7.571 7.627 7.415 7.627 10,260 +0.14(+1.86%)
Apr 05, 2017 7.516 7.746 7.478 7.488 14,610 -0.08(-1.10%)
Apr 04, 2017 7.519 7.766 6.962 7.571 51,945 +0.19(+2.64%)
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.