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 (%)
Feb 29, 2016 3.698 3.749 3.392 3.392 41,302 -0.12(-3.34%)
Feb 26, 2016 3.673 3.724 3.474 3.510 52,009 -0.05(-1.47%)
Feb 25, 2016 3.586 3.765 3.561 3.562 61,774 -0.19(-5.11%)
Feb 24, 2016 3.702 3.798 3.702 3.754 3,644 +0.03(+0.88%)
Feb 23, 2016 3.651 3.737 3.559 3.721 12,297 +0.06(+1.50%)
Feb 22, 2016 3.671 3.885 3.488 3.666 53,345 -0.25(-6.36%)
Feb 19, 2016 3.839 3.915 3.407 3.915 29,167 +0.15(+3.91%)
Feb 18, 2016 3.712 3.768 3.681 3.768 3,803 -0.01(-0.13%)
Feb 17, 2016 3.758 3.793 3.610 3.773 12,500 +0.17(+4.80%)
Feb 16, 2016 3.885 3.885 3.560 3.600 18,494 -0.10(-2.61%)
Feb 12, 2016 3.432 3.697 3.697 3.697 61,949 +0.21(+5.91%)
Feb 11, 2016 3.575 3.575 3.412 3.490 28,258 -0.03(-0.81%)
Feb 10, 2016 3.564 3.608 3.519 3.519 2,582 -0.04(-1.00%)
Feb 09, 2016 3.564 3.717 3.503 3.554 2,708 -0.18(-4.90%)
Feb 05, 2016 3.890 3.956 3.737 3.737 108 -0.08(-2.00%)
Feb 04, 2016 3.798 4.114 3.763 3.814 34,455 +0.13(+3.43%)
Feb 03, 2016 3.915 3.920 3.498 3.687 42,031 -0.05(-1.40%)
Feb 02, 2016 3.885 4.017 3.564 3.740 69,259 -0.25(-6.31%)
Feb 01, 2016 4.068 4.068 3.946 3.992 5,789 -0.08(-1.88%)
Jan 29, 2016 3.839 4.108 3.773 4.068 56,276 +0.39(+10.50%)
Jan 28, 2016 3.712 3.992 3.560 3.681 56,152 +0.13(+3.58%)
Jan 27, 2016 3.686 3.686 3.341 3.554 18,089 +0.10(+3.04%)
Jan 26, 2016 3.540 3.869 3.364 3.449 25,465 -0.12(-3.27%)
Jan 25, 2016 3.697 3.894 3.429 3.566 29,791 -0.07(-1.79%)
Jan 22, 2016 3.586 4.020 3.374 3.631 71,102 +0.17(+4.81%)
Jan 21, 2016 3.197 3.505 2.848 3.465 96,153 +0.03(+0.88%)
Jan 20, 2016 3.470 3.636 3.217 3.434 53,339 +0.07(+2.10%)
Jan 19, 2016 3.990 4.071 3.247 3.364 74,187 -0.49(-12.83%)
Jan 15, 2016 4.470 3.859 3.859 3.859 130,483 -0.37(-8.72%)
Jan 14, 2016 4.295 4.404 3.995 4.227 35,808 +0.15(+3.59%)
Jan 13, 2016 4.641 4.641 4.075 4.081 44,615 -0.31(-7.13%)
Jan 12, 2016 4.505 4.535 3.914 4.394 44,399 -0.24(-5.13%)
Jan 11, 2016 3.823 4.631 3.758 4.631 68,542 +0.73(+18.63%)
Jan 08, 2016 3.965 3.965 3.749 3.904 32,185 -0.05(-1.15%)
Jan 07, 2016 3.838 3.960 3.692 3.949 43,475 +0.12(+3.03%)
Jan 06, 2016 3.889 3.889 3.747 3.833 3,890 +0.00(+0.00%)
Jan 05, 2016 3.853 3.965 3.803 3.833 6,320 -0.15(-3.68%)
Jan 04, 2016 3.743 3.995 3.743 3.980 15,115 +0.19(+5.07%)
Dec 31, 2015 3.611 3.788 3.788 3.788 36,234 +0.26(+7.45%)
Dec 30, 2015 3.742 3.823 3.510 3.525 28,068 -0.32(-8.28%)
Dec 29, 2015 3.828 3.859 3.717 3.843 24,930 +0.12(+3.33%)
Dec 28, 2015 3.504 3.790 3.494 3.720 31,150 +0.21(+5.99%)
Dec 24, 2015 3.229 3.509 3.509 3.509 25,768 +0.34(+10.74%)
Dec 23, 2015 3.079 3.289 3.079 3.169 49,745 +0.15(+4.92%)
Dec 22, 2015 2.979 3.074 2.979 3.020 19,941 +0.03(+1.06%)
Dec 21, 2015 2.853 3.059 2.853 2.989 47,098 +0.14(+4.74%)
Dec 18, 2015 2.929 2.949 2.838 2.853 20,611 -0.07(-2.40%)
Dec 17, 2015 3.064 3.084 2.849 2.924 19,660 -0.14(-4.58%)
Dec 16, 2015 3.094 3.094 2.964 3.064 16,665 -0.02(-0.65%)
Dec 15, 2015 3.089 3.122 3.079 3.084 7,119 -0.04(-1.12%)
Dec 14, 2015 3.096 3.159 3.079 3.119 10,409 -0.02(-0.64%)
Dec 11, 2015 3.184 3.184 3.129 3.139 4,904 -0.05(-1.41%)
Dec 10, 2015 3.199 3.199 3.167 3.184 11,348 +0.10(+3.25%)
Dec 09, 2015 3.089 3.187 3.014 3.084 18,531 -0.06(-1.75%)
Dec 08, 2015 3.229 3.294 3.019 3.139 24,602 -0.20(-6.00%)
Dec 07, 2015 3.755 3.755 3.339 3.339 30,341 -0.45(-11.77%)
Dec 04, 2015 3.880 3.935 3.770 3.785 10,521 -0.06(-1.56%)
Dec 03, 2015 4.010 4.010 3.765 3.845 15,822 -0.20(-4.95%)
Dec 02, 2015 4.105 4.120 4.045 4.045 7,502 -0.06(-1.46%)
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.