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

Mesa Royalty Trust (NY: MTR )

9.500 -0.350 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2015 5.724 6.115 5.660 5.871 16,640 +0.01(+0.15%)
Aug 28, 2015 5.685 6.071 5.582 5.862 46,481 +0.30(+5.38%)
Aug 27, 2015 5.136 5.655 4.852 5.562 63,296 +0.33(+6.24%)
Aug 26, 2015 5.089 5.236 4.817 5.236 49,405 +0.32(+6.54%)
Aug 25, 2015 4.383 4.919 4.383 4.914 44,563 +0.70(+16.65%)
Aug 24, 2015 4.374 4.427 3.604 4.213 26,618 -0.44(-9.42%)
Aug 21, 2015 4.578 4.651 4.481 4.651 33,192 -0.24(-4.98%)
Aug 20, 2015 5.206 5.206 4.875 4.895 27,614 -0.15(-2.90%)
Aug 19, 2015 5.391 5.391 4.968 5.041 69,706 -0.42(-7.75%)
Aug 18, 2015 5.703 5.704 5.406 5.464 12,990 -0.24(-4.18%)
Aug 17, 2015 5.786 5.874 5.703 5.703 25,012 -0.16(-2.66%)
Aug 14, 2015 5.849 5.859 5.849 5.859 1,665 -0.07(-1.15%)
Aug 13, 2015 5.844 5.971 5.844 5.927 11,352 +0.05(+0.91%)
Aug 12, 2015 5.801 5.888 5.786 5.874 13,005 -0.01(-0.17%)
Aug 11, 2015 5.757 5.883 5.757 5.883 17,000 +0.10(+1.68%)
Aug 10, 2015 5.840 5.844 5.786 5.786 11,962 -0.01(-0.17%)
Aug 07, 2015 5.810 5.810 5.748 5.796 6,950 +0.01(+0.17%)
Aug 06, 2015 5.776 5.854 5.752 5.786 16,325 -0.08(-1.33%)
Aug 05, 2015 5.854 5.980 5.854 5.864 7,896 -0.03(-0.58%)
Aug 04, 2015 6.044 6.044 5.898 5.898 16,904 -0.11(-1.78%)
Aug 03, 2015 6.025 6.064 6.005 6.005 6,738 -0.05(-0.88%)
Jul 31, 2015 6.059 6.107 6.059 6.059 28,768 -0.02(-0.32%)
Jul 30, 2015 6.083 6.161 6.039 6.078 15,044 +0.08(+1.38%)
Jul 29, 2015 5.932 6.117 5.932 5.995 8,009 -0.15(-2.51%)
Jul 28, 2015 5.898 6.174 5.898 6.150 16,598 +0.26(+4.39%)
Jul 27, 2015 5.845 6.034 5.845 5.891 15,750 +0.03(+0.54%)
Jul 24, 2015 5.937 5.937 5.834 5.860 9,360 -0.17(-2.81%)
Jul 23, 2015 6.000 6.155 5.869 6.029 29,236 +0.16(+2.81%)
Jul 22, 2015 5.826 6.136 5.826 5.865 47,774 +0.02(+0.42%)
Jul 21, 2015 6.068 6.082 5.835 5.840 50,378 -0.23(-3.83%)
Jul 20, 2015 6.097 6.199 6.073 6.073 7,109 -0.09(-1.42%)
Jul 17, 2015 6.063 6.199 6.063 6.160 23,985 +0.03(+0.55%)
Jul 16, 2015 6.010 6.194 6.010 6.126 30,168 +0.11(+1.85%)
Jul 15, 2015 6.238 6.238 6.010 6.015 29,071 -0.13(-2.13%)
Jul 14, 2015 6.151 6.296 6.010 6.146 18,276 -0.06(-0.94%)
Jul 13, 2015 6.223 6.286 6.111 6.204 19,388 -0.06(-1.01%)
Jul 10, 2015 6.349 6.349 6.262 6.267 11,853 -0.03(-0.46%)
Jul 09, 2015 6.218 6.349 6.218 6.296 21,286 +0.13(+2.12%)
Jul 08, 2015 6.301 6.301 6.015 6.165 18,317 +0.00(+0.00%)
Jul 07, 2015 6.131 6.238 6.063 6.165 42,985 -0.13(-2.11%)
Jul 06, 2015 6.582 6.592 6.265 6.298 33,723 -0.42(-6.25%)
Jul 02, 2015 6.674 6.718 6.718 6.718 14,236 -0.06(-0.86%)
Jul 01, 2015 6.785 6.889 6.664 6.776 14,351 -0.01(-0.14%)
Jun 30, 2015 7.096 7.096 6.664 6.785 41,764 +0.03(+0.43%)
Jun 29, 2015 7.115 7.173 6.756 6.756 41,126 -0.50(-6.88%)
Jun 26, 2015 7.483 7.483 7.251 7.256 19,811 -0.06(-0.81%)
Jun 25, 2015 7.363 7.368 7.252 7.315 9,949 -0.04(-0.59%)
Jun 24, 2015 7.324 7.368 7.271 7.358 10,328 +0.09(+1.21%)
Jun 23, 2015 7.112 7.348 7.112 7.270 22,986 +0.16(+2.22%)
Jun 22, 2015 7.536 7.536 6.997 7.112 68,590 -0.58(-7.58%)
Jun 19, 2015 8.240 8.240 7.469 7.695 29,043 -0.63(-7.55%)
Jun 18, 2015 8.331 8.370 8.216 8.323 7,549 -0.08(-0.96%)
Jun 17, 2015 8.361 8.404 8.298 8.404 16,905 +0.16(+1.99%)
Jun 16, 2015 8.298 8.389 8.163 8.240 17,974 -0.11(-1.33%)
Jun 15, 2015 8.453 8.495 8.216 8.351 14,695 -0.20(-2.37%)
Jun 12, 2015 8.645 8.673 8.447 8.553 24,957 -0.11(-1.28%)
Jun 11, 2015 8.789 8.789 8.664 8.664 7,004 -0.13(-1.43%)
Jun 10, 2015 8.818 8.861 8.789 8.789 9,602 -0.03(-0.38%)
Jun 09, 2015 8.789 8.857 8.789 8.823 3,878 -0.03(-0.38%)
Jun 08, 2015 8.857 8.866 8.857 8.857 25,897 -0.00(-0.03%)
Jun 05, 2015 8.808 8.866 8.789 8.859 5,300 -0.03(-0.35%)
Jun 04, 2015 8.818 8.938 8.818 8.890 10,418 +0.07(+0.82%)
Jun 03, 2015 8.794 8.944 8.794 8.818 5,829 -0.10(-1.08%)
Jun 02, 2015 8.910 8.948 8.818 8.914 4,331 +0.01(+0.11%)
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.