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 (%)
Oct 31, 2018 8.558 8.596 8.452 8.487 18,748 -0.09(-1.05%)
Oct 30, 2018 8.570 8.631 8.558 8.577 12,020 +0.02(+0.19%)
Oct 29, 2018 8.625 8.625 8.561 8.561 5,129 -0.01(-0.07%)
Oct 26, 2018 8.561 8.593 8.561 8.567 7,541 +0.01(+0.07%)
Oct 25, 2018 8.599 8.618 8.561 8.561 5,750 +0.00(+0.00%)
Oct 24, 2018 8.656 8.656 8.561 8.561 16,245 -0.10(-1.11%)
Oct 23, 2018 8.714 8.746 8.561 8.657 18,829 -0.24(-2.68%)
Oct 22, 2018 8.835 8.924 8.835 8.896 4,268 +0.07(+0.83%)
Oct 19, 2018 8.644 8.886 8.644 8.822 5,970 +0.22(+2.51%)
Oct 18, 2018 8.962 8.962 8.548 8.605 17,786 -0.36(-3.98%)
Oct 17, 2018 8.993 9.038 8.962 8.962 5,497 -0.01(-0.14%)
Oct 16, 2018 8.975 9.006 8.975 8.975 1,365 +0.03(+0.33%)
Oct 15, 2018 8.945 8.945 8.945 8.945 1,393 -0.05(-0.54%)
Oct 12, 2018 9.019 9.019 8.962 8.994 2,670 +0.07(+0.79%)
Oct 11, 2018 9.089 9.089 8.923 8.923 6,229 -0.18(-1.97%)
Oct 10, 2018 9.102 9.102 9.096 9.102 842 +0.00(+0.00%)
Oct 09, 2018 9.099 9.102 9.099 9.102 1,035 -0.08(-0.84%)
Oct 08, 2018 9.102 9.196 9.102 9.179 5,789 +0.01(+0.07%)
Oct 05, 2018 9.178 9.204 9.096 9.172 5,027 +0.06(+0.63%)
Oct 04, 2018 9.175 9.175 9.115 9.115 425 +0.03(+0.28%)
Oct 03, 2018 9.089 9.166 9.089 9.089 3,644 -0.02(-0.22%)
Oct 02, 2018 9.089 9.110 9.089 9.110 1,904 -0.01(-0.09%)
Oct 01, 2018 9.070 9.118 9.070 9.118 5,404 +0.01(+0.11%)
Sep 28, 2018 9.108 9.108 9.108 9.108 471 +0.04(+0.39%)
Sep 27, 2018 9.073 9.073 9.073 9.073 798 -0.03(-0.31%)
Sep 26, 2018 9.079 9.107 9.079 9.101 1,754 +0.02(+0.25%)
Sep 25, 2018 9.079 9.110 9.079 9.079 4,239 +0.00(+0.00%)
Sep 24, 2018 9.079 9.117 9.079 9.079 4,485 +0.00(+0.00%)
Sep 21, 2018 9.142 9.142 9.079 9.079 1,106 -0.06(-0.66%)
Sep 20, 2018 9.205 9.205 9.015 9.139 10,792 +0.12(+1.37%)
Sep 19, 2018 9.075 9.075 9.015 9.015 627 +0.00(+0.00%)
Sep 18, 2018 9.015 9.047 9.015 9.015 932 -0.03(-0.35%)
Sep 17, 2018 9.015 9.047 9.015 9.047 1,413 +0.03(+0.35%)
Sep 14, 2018 9.015 9.047 9.015 9.015 3,951 -0.04(-0.49%)
Sep 13, 2018 9.047 9.059 9.047 9.059 3,504 +0.00(+0.03%)
Sep 12, 2018 9.059 9.075 9.047 9.057 1,782 -0.04(-0.39%)
Sep 11, 2018 9.047 9.092 9.047 9.092 3,434 +0.01(+0.15%)
Sep 10, 2018 9.174 9.174 9.079 9.079 719 +0.06(+0.70%)
Sep 07, 2018 9.053 9.053 9.015 9.015 1,896 -0.03(-0.35%)
Sep 06, 2018 9.047 9.121 9.015 9.047 4,255 +0.03(+0.35%)
Sep 05, 2018 9.047 9.047 9.015 9.015 3,504 -0.03(-0.35%)
Sep 04, 2018 9.079 9.079 9.015 9.047 7,225 -0.09(-1.04%)
Aug 31, 2018 9.142 9.142 9.142 0 -0.10(-1.12%)
Aug 30, 2018 9.265 9.265 9.246 9.246 1,082 +0.06(+0.68%)
Aug 29, 2018 9.057 9.277 9.057 9.183 15,145 +0.07(+0.74%)
Aug 28, 2018 9.214 9.214 9.116 9.116 1,597 -0.10(-1.07%)
Aug 27, 2018 9.057 9.214 9.057 9.214 9,644 +0.05(+0.58%)
Aug 24, 2018 9.146 9.161 9.115 9.161 2,543 +0.02(+0.26%)
Aug 23, 2018 9.183 9.246 9.137 9.137 4,284 -0.08(-0.84%)
Aug 22, 2018 9.202 9.214 9.089 9.214 5,806 -0.03(-0.34%)
Aug 21, 2018 9.057 9.246 9.057 9.246 8,951 +0.20(+2.23%)
Aug 20, 2018 9.120 9.120 9.044 9.044 3,171 +0.01(+0.07%)
Aug 17, 2018 8.994 9.038 8.994 9.038 1,271 +0.11(+1.20%)
Aug 16, 2018 8.931 9.014 8.931 8.931 4,399 +0.00(+0.00%)
Aug 15, 2018 9.076 9.076 8.900 8.931 1,779 -0.16(-1.73%)
Aug 14, 2018 9.057 9.089 9.057 9.089 3,529 +0.13(+1.47%)
Aug 13, 2018 9.026 9.029 8.900 8.957 5,559 -0.07(-0.77%)
Aug 10, 2018 9.089 9.089 8.994 9.026 6,518 +0.08(+0.86%)
Aug 09, 2018 8.903 8.949 8.900 8.949 8,216 -0.01(-0.16%)
Aug 08, 2018 8.994 8.994 8.900 8.963 22,932 +0.03(+0.35%)
Aug 07, 2018 8.963 8.994 8.903 8.931 10,262 -0.06(-0.70%)
Aug 06, 2018 9.026 9.101 8.966 8.994 3,535 -0.03(-0.35%)
Aug 03, 2018 9.026 9.026 9.026 9.026 635 -0.09(-1.03%)
Aug 02, 2018 8.944 9.120 8.900 9.120 10,224 +0.13(+1.40%)
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.