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 29, 2018 9.206 9.268 8.894 8.956 13,125 -0.53(-5.59%)
Jun 28, 2018 9.580 9.580 9.487 9.487 26,744 -0.01(-0.14%)
Jun 27, 2018 9.500 9.593 9.500 9.500 4,198 -0.02(-0.26%)
Jun 26, 2018 9.544 9.544 9.517 9.525 9,633 +0.02(+0.26%)
Jun 25, 2018 9.500 9.543 9.500 9.500 10,756 +0.00(+0.00%)
Jun 22, 2018 9.500 9.541 9.500 9.500 3,275 -0.03(-0.33%)
Jun 21, 2018 9.503 9.531 9.500 9.531 19,094 -0.01(-0.10%)
Jun 20, 2018 9.500 9.558 9.500 9.540 1,594 +0.01(+0.10%)
Jun 19, 2018 9.511 9.531 9.500 9.531 8,389 +0.00(+0.00%)
Jun 18, 2018 9.500 9.531 9.500 9.531 4,072 +0.00(+0.00%)
Jun 15, 2018 9.531 9.531 9.531 2,285 +0.00(+0.00%)
Jun 14, 2018 9.562 9.599 9.531 9.531 930 -0.04(-0.42%)
Jun 13, 2018 9.593 9.593 9.503 9.572 5,554 -0.02(-0.16%)
Jun 12, 2018 9.529 9.593 9.500 9.587 13,241 +0.06(+0.59%)
Jun 11, 2018 9.590 9.590 9.531 9.531 2,296 -0.02(-0.17%)
Jun 08, 2018 9.531 9.548 9.531 9.548 2,187 -0.05(-0.48%)
Jun 07, 2018 9.500 9.593 9.500 9.593 12,619 +0.03(+0.32%)
Jun 06, 2018 9.562 9.562 2,863 +0.06(+0.65%)
Jun 05, 2018 9.531 9.531 9.500 9.500 3,378 +0.00(+0.00%)
Jun 04, 2018 9.500 9.519 9.500 9.500 4,119 +0.00(+0.00%)
Jun 01, 2018 9.500 9.562 9.500 9.500 7,872 +0.06(+0.66%)
May 31, 2018 9.376 9.490 9.376 9.438 7,005 +0.06(+0.66%)
May 30, 2018 9.286 9.376 9.286 9.376 24,302 +0.16(+1.71%)
May 29, 2018 9.373 9.373 9.188 9.219 10,878 -0.09(-0.99%)
May 25, 2018 9.311 9.311 9.311 0 +0.09(+0.97%)
May 24, 2018 9.243 9.280 9.219 9.222 1,795 +0.03(+0.37%)
May 23, 2018 9.314 9.382 9.188 9.188 3,426 -0.06(-0.63%)
May 22, 2018 9.250 9.250 9.188 9.247 11,817 +0.03(+0.30%)
May 21, 2018 9.250 9.363 9.219 9.219 8,512 -0.03(-0.33%)
May 18, 2018 9.311 9.311 9.188 9.250 10,555 -0.20(-2.16%)
May 17, 2018 9.404 9.474 9.404 9.454 2,638 +0.08(+0.90%)
May 16, 2018 9.373 9.435 9.370 9.370 7,524 -0.10(-1.06%)
May 15, 2018 9.373 9.470 9.373 9.470 1,285 +0.02(+0.22%)
May 14, 2018 9.373 9.450 9.373 9.450 8,692 +0.08(+0.82%)
May 11, 2018 9.373 9.496 9.373 9.373 3,481 -0.15(-1.62%)
May 10, 2018 9.481 9.527 9.392 9.527 3,165 +0.07(+0.78%)
May 09, 2018 9.404 9.496 9.404 9.454 6,530 +0.02(+0.20%)
May 08, 2018 9.558 9.558 9.404 9.435 1,407 -0.04(-0.43%)
May 07, 2018 9.558 9.558 9.475 9.475 1,595 +0.02(+0.22%)
May 04, 2018 9.404 9.539 9.404 9.454 4,002 -0.10(-1.09%)
May 03, 2018 9.404 9.558 9.404 9.558 18,589 +0.06(+0.65%)
May 02, 2018 9.496 9.496 9.496 9.496 822 +0.00(+0.00%)
May 01, 2018 9.373 9.558 9.373 9.496 4,234 +0.09(+0.98%)
Apr 30, 2018 9.620 9.650 9.404 9.404 9,765 -0.28(-2.87%)
Apr 27, 2018 9.574 9.712 9.574 9.681 901 +0.07(+0.73%)
Apr 26, 2018 9.672 9.672 9.492 9.611 14,985 +0.12(+1.29%)
Apr 25, 2018 9.489 9.611 9.442 9.489 6,421 -0.12(-1.27%)
Apr 24, 2018 9.274 9.642 9.274 9.611 7,065 +0.37(+3.97%)
Apr 23, 2018 9.213 9.305 9.213 9.244 10,766 +0.03(+0.33%)
Apr 20, 2018 9.611 9.764 9.213 9.213 26,521 -0.21(-2.27%)
Apr 19, 2018 9.427 9.427 9.339 9.427 12,177 +0.03(+0.33%)
Apr 18, 2018 9.478 9.500 9.356 9.397 27,113 -0.01(-0.15%)
Apr 17, 2018 9.519 9.519 9.348 9.411 14,138 -0.17(-1.77%)
Apr 16, 2018 9.581 9.642 9.535 9.581 8,058 +0.12(+1.29%)
Apr 13, 2018 9.427 9.550 9.397 9.458 8,064 +0.15(+1.61%)
Apr 12, 2018 9.216 9.458 9.216 9.308 6,836 +0.06(+0.70%)
Apr 11, 2018 9.167 9.244 9.152 9.244 9,347 +0.18(+2.03%)
Apr 10, 2018 9.030 9.244 9.030 9.060 14,216 +0.06(+0.68%)
Apr 09, 2018 8.999 9.175 8.965 8.999 5,442 +0.09(+1.03%)
Apr 06, 2018 8.877 8.938 8.877 8.907 1,337 -0.06(-0.68%)
Apr 05, 2018 8.877 9.030 8.877 8.968 10,322 +0.06(+0.69%)
Apr 04, 2018 8.972 8.972 8.846 8.907 4,180 +0.00(+0.00%)
Apr 03, 2018 9.121 9.183 8.785 8.907 30,587 -0.24(-2.68%)
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.