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 (%)
Mar 31, 2017 7.243 7.467 6.992 7.411 15,559 +0.06(+0.76%)
Mar 30, 2017 7.495 7.792 7.355 7.355 34,234 -0.11(-1.50%)
Mar 29, 2017 7.159 7.495 6.992 7.467 41,945 +0.37(+5.19%)
Mar 28, 2017 7.101 7.157 7.046 7.099 15,933 -0.00(-0.01%)
Mar 27, 2017 6.963 7.140 6.798 7.099 30,000 +0.33(+4.87%)
Mar 24, 2017 6.908 6.978 6.745 6.770 10,199 -0.14(-2.00%)
Mar 23, 2017 6.991 6.991 6.715 6.908 26,260 -0.19(-2.72%)
Mar 22, 2017 7.267 7.267 6.742 7.102 29,036 -0.11(-1.53%)
Mar 21, 2017 7.089 7.282 6.856 7.212 37,124 +0.25(+3.57%)
Mar 20, 2017 6.438 7.066 6.438 6.963 40,839 +0.53(+8.15%)
Mar 17, 2017 6.438 6.466 6.411 6.438 7,594 +0.00(+0.00%)
Mar 16, 2017 6.328 6.438 6.300 6.438 3,917 +0.19(+3.10%)
Mar 15, 2017 6.296 6.356 6.245 6.245 1,925 -0.08(-1.31%)
Mar 14, 2017 6.224 6.356 6.190 6.328 23,482 +0.14(+2.19%)
Mar 13, 2017 6.107 6.245 6.107 6.192 5,048 +0.00(+0.04%)
Mar 10, 2017 6.107 6.190 6.107 6.190 15,713 +0.08(+1.36%)
Mar 09, 2017 6.107 6.178 6.107 6.107 10,977 +0.00(+0.00%)
Mar 08, 2017 6.190 6.190 6.107 6.107 8,634 -0.09(-1.44%)
Mar 07, 2017 6.217 6.253 6.107 6.196 11,757 -0.02(-0.30%)
Mar 06, 2017 6.114 6.215 6.052 6.215 18,711 +0.16(+2.69%)
Mar 03, 2017 6.084 6.107 6.052 6.052 4,205 +0.06(+0.92%)
Mar 02, 2017 6.107 6.217 5.996 5.996 23,213 -0.07(-1.12%)
Mar 01, 2017 6.190 6.190 6.052 6.064 2,156 +0.10(+1.60%)
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%)
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.