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

Mesa Royalty Trust (NY: MTR )

8.050 -0.080 (-0.98%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 14, 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 (%)
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%)
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%)
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.