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 (%)
Jan 31, 2018 10.54 10.54 9.211 9.454 103,890 -1.41(-12.99%)
Jan 30, 2018 11.48 11.48 10.64 10.87 21,046 -0.65(-5.64%)
Jan 29, 2018 11.52 11.58 11.43 11.52 5,965 +0.08(+0.74%)
Jan 26, 2018 11.49 11.61 11.43 11.43 4,230 -0.05(-0.47%)
Jan 25, 2018 11.75 11.79 11.45 11.49 4,631 -0.24(-2.05%)
Jan 24, 2018 11.55 11.85 11.39 11.73 13,354 +0.15(+1.30%)
Jan 23, 2018 11.24 11.58 11.24 11.58 20,998 +0.30(+2.67%)
Jan 22, 2018 11.00 11.36 11.00 11.27 8,777 +0.33(+3.02%)
Jan 19, 2018 10.91 11.13 10.91 10.94 8,617 +0.00(+0.00%)
Jan 18, 2018 11.00 11.00 10.88 10.94 7,797 +0.06(+0.55%)
Jan 17, 2018 10.94 11.06 10.49 10.88 6,464 +0.12(+1.12%)
Jan 16, 2018 10.79 11.21 10.49 10.76 11,371 -0.06(-0.56%)
Jan 12, 2018 10.82 10.82 10.82 0 +0.00(+0.00%)
Jan 11, 2018 10.58 10.96 10.58 10.82 11,872 +0.24(+2.27%)
Jan 10, 2018 10.76 10.76 10.61 10.58 13,009 -0.09(-0.85%)
Jan 09, 2018 10.97 11.38 10.55 10.67 15,713 -0.31(-2.79%)
Jan 08, 2018 11.73 11.73 10.98 10.98 27,246 -0.78(-6.60%)
Jan 05, 2018 11.88 11.88 11.70 11.76 4,037 +0.06(+0.51%)
Jan 04, 2018 11.82 11.94 11.46 11.70 16,122 +0.09(+0.78%)
Jan 03, 2018 11.33 11.94 11.27 11.61 17,438 +0.39(+3.49%)
Jan 02, 2018 10.91 11.27 10.91 11.21 29,194 +0.12(+1.08%)
Dec 29, 2017 11.09 11.09 11.09 0 +0.45(+4.24%)
Dec 28, 2017 10.37 10.82 10.37 10.64 14,483 +0.20(+1.87%)
Dec 27, 2017 10.36 10.75 10.36 10.45 24,603 -0.21(-1.96%)
Dec 26, 2017 10.42 10.68 10.21 10.66 15,623 +0.33(+3.18%)
Dec 22, 2017 9.911 10.33 9.672 10.33 33,763 +0.32(+3.15%)
Dec 21, 2017 9.553 10.15 9.391 10.01 20,725 +0.49(+5.15%)
Dec 20, 2017 8.657 9.553 8.627 9.523 60,034 +0.87(+10.00%)
Dec 19, 2017 9.135 9.194 8.657 8.657 21,439 -0.48(-5.23%)
Dec 18, 2017 9.135 9.344 9.135 9.135 9,614 +0.09(+0.99%)
Dec 15, 2017 8.985 9.427 8.896 9.045 14,324 +0.12(+1.34%)
Dec 14, 2017 9.284 9.284 8.853 8.926 9,800 -0.33(-3.55%)
Dec 13, 2017 9.276 9.431 9.105 9.254 8,434 +0.03(+0.32%)
Dec 12, 2017 9.135 9.821 8.717 9.224 50,003 +0.03(+0.32%)
Dec 11, 2017 9.194 9.284 9.165 9.194 6,723 +0.00(+0.00%)
Dec 08, 2017 9.285 9.433 9.194 9.194 5,944 -0.12(-1.28%)
Dec 07, 2017 9.224 9.433 9.224 9.314 9,846 +0.12(+1.30%)
Dec 06, 2017 9.406 9.788 9.194 9.194 16,015 -0.29(-3.10%)
Dec 05, 2017 9.672 9.821 9.280 9.489 18,446 -0.21(-2.20%)
Dec 04, 2017 9.732 9.948 9.672 9.702 11,258 -0.12(-1.22%)
Dec 01, 2017 10.31 10.31 9.556 9.821 20,132 -0.57(-5.46%)
Nov 30, 2017 10.23 10.39 10.17 10.39 17,605 +0.24(+2.35%)
Nov 29, 2017 10.45 10.45 10.09 10.15 17,230 -0.33(-3.18%)
Nov 28, 2017 10.63 10.63 10.36 10.48 20,676 +0.09(+0.85%)
Nov 27, 2017 10.51 10.51 10.34 10.39 14,887 -0.10(-0.99%)
Nov 24, 2017 10.19 10.66 10.19 10.50 31,649 +0.34(+3.35%)
Nov 22, 2017 10.25 10.25 9.832 10.16 14,794 -0.09(-0.87%)
Nov 21, 2017 10.11 10.42 10.11 10.25 35,600 +0.12(+1.17%)
Nov 20, 2017 9.476 10.25 9.476 10.13 49,194 +0.65(+6.88%)
Nov 17, 2017 9.506 9.541 9.269 9.476 7,174 -0.15(-1.51%)
Nov 16, 2017 9.320 9.624 9.320 9.621 3,125 +0.35(+3.77%)
Nov 15, 2017 9.210 9.387 9.188 9.272 7,412 -0.32(-3.36%)
Nov 14, 2017 9.476 9.605 9.476 9.595 10,189 +0.21(+2.21%)
Nov 13, 2017 9.417 9.417 9.358 9.387 1,382 -0.03(-0.31%)
Nov 10, 2017 9.094 9.476 9.094 9.417 5,622 +0.06(+0.63%)
Nov 09, 2017 9.174 9.358 9.121 9.358 9,495 -0.10(-1.11%)
Nov 08, 2017 9.269 9.624 9.032 9.462 19,347 +0.31(+3.41%)
Nov 07, 2017 9.080 9.150 9.017 9.150 5,467 +0.12(+1.31%)
Nov 06, 2017 8.588 9.121 8.583 9.032 21,878 +0.33(+3.74%)
Nov 03, 2017 8.943 8.943 8.617 8.706 16,643 -0.39(-4.32%)
Nov 02, 2017 9.226 9.226 8.914 9.099 13,927 -0.11(-1.20%)
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.