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

Mesa Royalty Trust (NY: MTR )

8.390 -0.080 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2018 8.963 8.963 8.869 8.900 18,695 -0.13(-1.39%)
Jul 30, 2018 9.057 9.057 9.026 9.026 874 -0.07(-0.73%)
Jul 27, 2018 9.092 9.092 8.967 9.092 7,814 +0.09(+1.05%)
Jul 26, 2018 8.970 9.047 8.967 8.998 10,903 -0.03(-0.35%)
Jul 25, 2018 8.904 9.218 8.904 9.029 9,919 +0.14(+1.59%)
Jul 24, 2018 8.998 8.998 8.873 8.888 5,251 -0.05(-0.53%)
Jul 23, 2018 8.873 8.961 8.873 8.935 15,142 -0.03(-0.35%)
Jul 20, 2018 9.029 9.120 8.967 8.967 2,384 +0.06(+0.70%)
Jul 19, 2018 8.998 9.056 8.904 8.904 8,112 -0.08(-0.88%)
Jul 18, 2018 9.061 9.155 8.967 8.984 9,206 -0.23(-2.54%)
Jul 17, 2018 9.249 9.249 9.155 9.218 3,907 -0.06(-0.67%)
Jul 16, 2018 9.450 9.450 9.279 9.279 4,490 -0.19(-2.00%)
Jul 13, 2018 9.562 9.562 9.468 9.468 1,625 -0.09(-0.98%)
Jul 12, 2018 9.719 9.719 9.562 9.562 1,889 -0.03(-0.33%)
Jul 11, 2018 9.468 9.751 9.468 9.594 8,889 +0.19(+2.00%)
Jul 10, 2018 9.029 9.406 9.029 9.406 8,272 +0.44(+4.90%)
Jul 09, 2018 9.124 9.124 8.810 8.967 29,739 +0.16(+1.78%)
Jul 06, 2018 8.998 8.998 8.810 8.810 56,429 -0.19(-2.09%)
Jul 05, 2018 9.025 9.025 8.998 8.998 1,883 -0.04(-0.49%)
Jul 03, 2018 9.042 9.042 9.042 0 -0.02(-0.21%)
Jul 02, 2018 8.998 9.061 8.998 9.061 3,462 +0.06(+0.70%)
Jun 29, 2018 9.249 9.312 8.935 8.998 13,064 -0.53(-5.59%)
Jun 28, 2018 9.625 9.625 9.531 9.531 26,619 -0.01(-0.14%)
Jun 27, 2018 9.545 9.638 9.545 9.545 4,179 -0.02(-0.26%)
Jun 26, 2018 9.588 9.588 9.561 9.570 9,589 +0.02(+0.26%)
Jun 25, 2018 9.545 9.588 9.545 9.545 10,706 +0.00(+0.00%)
Jun 22, 2018 9.545 9.586 9.545 9.545 3,260 -0.03(-0.33%)
Jun 21, 2018 9.548 9.576 9.545 9.576 19,005 -0.01(-0.10%)
Jun 20, 2018 9.545 9.603 9.545 9.585 1,586 +0.01(+0.10%)
Jun 19, 2018 9.555 9.576 9.545 9.576 8,350 +0.00(+0.00%)
Jun 18, 2018 9.545 9.576 9.545 9.576 4,053 +0.00(+0.00%)
Jun 15, 2018 9.576 9.576 9.576 2,274 +0.00(+0.00%)
Jun 14, 2018 9.607 9.644 9.576 9.576 926 -0.04(-0.42%)
Jun 13, 2018 9.638 9.638 9.548 9.616 5,528 -0.02(-0.16%)
Jun 12, 2018 9.573 9.638 9.545 9.632 13,179 +0.06(+0.59%)
Jun 11, 2018 9.635 9.635 9.576 9.576 2,285 -0.02(-0.17%)
Jun 08, 2018 9.576 9.592 9.576 9.592 2,176 -0.05(-0.48%)
Jun 07, 2018 9.545 9.638 9.545 9.638 12,561 +0.03(+0.32%)
Jun 06, 2018 9.607 9.607 2,850 +0.06(+0.65%)
Jun 05, 2018 9.576 9.576 9.545 9.545 3,363 +0.00(+0.00%)
Jun 04, 2018 9.545 9.564 9.545 9.545 4,100 +0.00(+0.00%)
Jun 01, 2018 9.545 9.607 9.545 9.545 7,835 +0.06(+0.66%)
May 31, 2018 9.420 9.535 9.420 9.482 6,973 +0.06(+0.66%)
May 30, 2018 9.329 9.420 9.329 9.420 24,189 +0.16(+1.71%)
May 29, 2018 9.417 9.417 9.231 9.262 10,827 -0.09(-0.99%)
May 25, 2018 9.355 9.355 9.355 0 +0.09(+0.97%)
May 24, 2018 9.286 9.324 9.262 9.265 1,786 +0.03(+0.37%)
May 23, 2018 9.357 9.426 9.231 9.231 3,410 -0.06(-0.63%)
May 22, 2018 9.293 9.293 9.231 9.290 11,762 +0.03(+0.30%)
May 21, 2018 9.293 9.407 9.262 9.262 8,472 -0.03(-0.33%)
May 18, 2018 9.355 9.355 9.231 9.293 10,506 -0.21(-2.16%)
May 17, 2018 9.448 9.518 9.448 9.498 2,626 +0.08(+0.90%)
May 16, 2018 9.417 9.479 9.414 9.414 7,489 -0.10(-1.06%)
May 15, 2018 9.417 9.515 9.417 9.515 1,280 +0.02(+0.22%)
May 14, 2018 9.417 9.494 9.417 9.494 8,651 +0.08(+0.82%)
May 11, 2018 9.417 9.541 9.417 9.417 3,465 -0.15(-1.62%)
May 10, 2018 9.525 9.572 9.436 9.572 3,150 +0.07(+0.78%)
May 09, 2018 9.448 9.541 9.448 9.498 6,500 +0.02(+0.20%)
May 08, 2018 9.603 9.603 9.448 9.479 1,401 -0.04(-0.43%)
May 07, 2018 9.603 9.603 9.519 9.519 1,588 +0.02(+0.22%)
May 04, 2018 9.448 9.584 9.448 9.498 3,983 -0.10(-1.09%)
May 03, 2018 9.448 9.603 9.448 9.603 18,502 +0.06(+0.65%)
May 02, 2018 9.541 9.541 9.541 9.541 818 +0.00(+0.00%)
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.