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 (%)
Feb 28, 2017 6.162 6.217 5.969 5.969 9,731 -0.17(-2.70%)
Feb 27, 2017 6.273 6.343 6.079 6.134 19,610 -0.08(-1.33%)
Feb 24, 2017 6.107 6.300 6.107 6.217 14,786 +0.06(+1.02%)
Feb 23, 2017 6.127 6.237 6.018 6.155 13,789 +0.08(+1.35%)
Feb 22, 2017 6.538 6.626 6.073 6.073 42,654 -0.57(-8.64%)
Feb 21, 2017 7.249 7.331 6.592 6.647 43,895 -0.63(-8.65%)
Feb 17, 2017 7.276 7.276 7.276 0 +0.02(+0.23%)
Feb 16, 2017 7.331 7.331 7.224 7.260 12,687 -0.02(-0.23%)
Feb 15, 2017 7.126 7.304 7.126 7.276 9,919 +0.00(+0.04%)
Feb 14, 2017 7.276 7.276 7.222 7.274 3,516 +0.08(+1.10%)
Feb 13, 2017 7.321 7.321 7.126 7.194 8,802 +0.11(+1.54%)
Feb 10, 2017 7.331 7.331 7.085 7.085 5,622 -0.11(-1.52%)
Feb 09, 2017 7.249 7.386 7.194 7.194 14,489 -0.08(-1.13%)
Feb 08, 2017 7.222 7.301 7.222 7.276 3,728 +0.05(+0.76%)
Feb 07, 2017 7.167 7.276 7.051 7.222 11,972 -0.05(-0.75%)
Feb 06, 2017 7.358 7.372 7.167 7.276 11,517 -0.11(-1.48%)
Feb 03, 2017 6.975 7.520 6.921 7.386 21,124 +0.41(+5.88%)
Feb 02, 2017 6.893 6.975 6.702 6.975 14,460 +0.05(+0.79%)
Feb 01, 2017 7.112 7.402 6.921 6.921 20,881 -0.22(-3.07%)
Jan 31, 2017 7.632 7.632 7.057 7.140 39,062 -0.41(-5.43%)
Jan 30, 2017 7.605 7.605 7.413 7.550 11,811 -0.05(-0.72%)
Jan 27, 2017 7.605 7.878 7.494 7.605 33,531 +0.00(+0.05%)
Jan 26, 2017 6.924 7.682 6.924 7.601 86,322 +0.87(+12.85%)
Jan 25, 2017 6.627 6.735 6.492 6.735 48,387 +0.24(+3.75%)
Jan 24, 2017 6.654 6.762 6.383 6.492 61,234 -0.05(-0.83%)
Jan 23, 2017 6.870 6.870 6.329 6.546 53,649 -0.05(-0.82%)
Jan 20, 2017 6.492 6.753 6.339 6.600 63,373 +0.05(+0.82%)
Jan 19, 2017 5.734 6.762 5.707 6.546 79,812 +1.06(+19.22%)
Jan 18, 2017 5.521 5.521 5.491 5.491 6,155 +0.06(+1.09%)
Jan 17, 2017 5.489 5.491 5.431 5.431 5,826 -0.11(-2.05%)
Jan 13, 2017 5.545 5.545 5.545 0 +0.14(+2.50%)
Jan 12, 2017 5.610 5.822 5.356 5.410 15,690 -0.14(-2.44%)
Jan 11, 2017 5.437 5.599 5.383 5.545 9,519 +0.08(+1.49%)
Jan 10, 2017 5.599 5.599 5.247 5.464 76,122 -0.16(-2.88%)
Jan 09, 2017 5.545 5.707 5.518 5.626 9,608 +0.06(+1.12%)
Jan 06, 2017 5.734 5.858 5.464 5.564 36,401 -0.17(-2.97%)
Jan 05, 2017 5.761 6.167 5.734 5.734 24,023 -0.08(-1.40%)
Jan 04, 2017 5.761 5.842 5.734 5.815 9,775 +0.00(+0.00%)
Jan 03, 2017 5.788 5.951 5.761 5.815 26,193 -0.08(-1.38%)
Dec 30, 2016 5.897 5.897 5.897 0 +0.16(+2.83%)
Dec 29, 2016 5.707 5.761 5.707 5.734 12,451 +0.00(+0.00%)
Dec 28, 2016 5.788 5.815 5.599 5.734 25,184 -0.10(-1.78%)
Dec 27, 2016 6.240 6.428 5.758 5.838 56,865 -0.46(-7.23%)
Dec 23, 2016 6.294 6.294 6.294 0 +0.09(+1.47%)
Dec 22, 2016 6.026 6.267 6.026 6.203 12,181 +0.10(+1.58%)
Dec 21, 2016 5.999 6.175 5.996 6.106 45,166 +0.19(+3.17%)
Dec 20, 2016 6.290 6.401 5.892 5.919 28,870 -0.40(-6.36%)
Dec 19, 2016 6.053 6.428 5.812 6.321 41,477 +0.24(+3.96%)
Dec 16, 2016 5.838 6.106 5.758 6.079 8,955 +0.29(+5.09%)
Dec 15, 2016 5.838 5.847 5.758 5.785 3,573 -0.24(-4.00%)
Dec 14, 2016 5.999 6.053 5.999 6.026 1,551 +0.03(+0.45%)
Dec 13, 2016 6.053 6.066 5.946 5.999 7,899 -0.02(-0.36%)
Dec 12, 2016 5.977 6.095 5.892 6.021 13,524 +0.20(+3.49%)
Dec 09, 2016 5.758 6.026 5.758 5.817 33,257 +0.06(+1.03%)
Dec 08, 2016 5.624 5.761 5.624 5.758 27,770 +0.01(+0.14%)
Dec 07, 2016 5.490 5.758 5.490 5.750 23,030 +0.25(+4.57%)
Dec 06, 2016 5.517 5.517 5.490 5.499 3,013 +0.01(+0.15%)
Dec 05, 2016 5.490 5.597 5.490 5.490 23,232 -0.13(-2.33%)
Dec 02, 2016 5.624 5.624 5.602 5.622 1,080 +0.02(+0.38%)
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.