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

Mesa Royalty Trust (NY: MTR )

8.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2015 3.594 3.770 3.770 3.770 36,403 +0.26(+7.45%)
Dec 30, 2015 3.725 3.805 3.494 3.509 28,200 -0.32(-8.28%)
Dec 29, 2015 3.810 3.841 3.700 3.825 25,047 +0.12(+3.33%)
Dec 28, 2015 3.488 3.772 3.478 3.702 31,295 +0.21(+5.99%)
Dec 24, 2015 3.214 3.493 3.493 3.493 25,889 +0.34(+10.74%)
Dec 23, 2015 3.064 3.274 3.064 3.154 49,978 +0.15(+4.92%)
Dec 22, 2015 2.965 3.059 2.965 3.006 20,035 +0.03(+1.06%)
Dec 21, 2015 2.840 3.044 2.840 2.975 47,319 +0.13(+4.74%)
Dec 18, 2015 2.915 2.935 2.825 2.840 20,707 -0.07(-2.40%)
Dec 17, 2015 3.049 3.069 2.835 2.910 19,752 -0.14(-4.57%)
Dec 16, 2015 3.079 3.079 2.950 3.049 16,743 -0.02(-0.65%)
Dec 15, 2015 3.074 3.107 3.064 3.069 7,152 -0.03(-1.12%)
Dec 14, 2015 3.081 3.144 3.064 3.104 10,458 -0.02(-0.64%)
Dec 11, 2015 3.169 3.169 3.114 3.124 4,926 -0.04(-1.42%)
Dec 10, 2015 3.184 3.184 3.153 3.169 11,401 +0.10(+3.25%)
Dec 09, 2015 3.074 3.172 3.000 3.069 18,618 -0.05(-1.75%)
Dec 08, 2015 3.214 3.279 3.005 3.124 24,717 -0.20(-6.00%)
Dec 07, 2015 3.737 3.737 3.323 3.323 30,483 -0.44(-11.77%)
Dec 04, 2015 3.862 3.916 3.752 3.767 10,570 -0.06(-1.56%)
Dec 03, 2015 3.991 3.991 3.748 3.827 15,896 -0.20(-4.95%)
Dec 02, 2015 4.086 4.101 4.026 4.026 7,538 -0.06(-1.46%)
Dec 01, 2015 4.146 4.166 4.061 4.086 12,623 -0.10(-2.42%)
Nov 30, 2015 4.230 4.280 4.001 4.187 43,941 +0.01(+0.16%)
Nov 27, 2015 4.186 4.278 4.181 4.181 11,276 -0.04(-0.94%)
Nov 25, 2015 4.186 4.220 4.220 4.220 19,667 +0.00(+0.02%)
Nov 24, 2015 4.397 4.397 4.200 4.220 8,767 -0.11(-2.51%)
Nov 23, 2015 4.466 4.466 4.244 4.328 22,252 -0.16(-3.58%)
Nov 20, 2015 4.654 4.659 4.407 4.489 22,041 -0.27(-5.65%)
Nov 19, 2015 4.289 4.812 4.269 4.757 58,682 +0.49(+11.44%)
Nov 18, 2015 4.284 4.299 4.220 4.269 7,006 +0.02(+0.58%)
Nov 17, 2015 4.283 4.284 4.244 4.244 1,931 -0.02(-0.46%)
Nov 16, 2015 4.269 4.294 4.243 4.264 7,628 +0.05(+1.17%)
Nov 13, 2015 4.234 4.298 4.199 4.215 9,711 -0.05(-1.27%)
Nov 12, 2015 4.190 4.294 4.190 4.269 7,695 -0.01(-0.27%)
Nov 11, 2015 4.299 4.299 4.239 4.280 20,143 -0.02(-0.42%)
Nov 10, 2015 4.373 4.373 4.299 4.299 6,640 +0.07(+1.75%)
Nov 09, 2015 4.487 4.487 4.037 4.225 37,096 -0.24(-5.31%)
Nov 06, 2015 4.999 4.999 4.328 4.461 15,879 -0.57(-11.37%)
Nov 05, 2015 5.177 5.177 4.748 5.034 9,722 -0.06(-1.16%)
Nov 04, 2015 5.063 5.295 5.063 5.093 5,497 +0.10(+1.98%)
Nov 03, 2015 4.886 5.034 4.886 4.994 5,406 +0.03(+0.70%)
Nov 02, 2015 5.018 5.018 4.940 4.960 5,402 -0.07(-1.37%)
Oct 30, 2015 4.693 5.133 4.649 5.029 16,202 +0.36(+7.60%)
Oct 29, 2015 4.650 4.674 4.531 4.674 6,293 +0.12(+2.71%)
Oct 28, 2015 4.590 4.698 4.550 4.550 33,597 -0.10(-2.17%)
Oct 27, 2015 4.798 4.950 4.651 4.651 20,201 -0.22(-4.52%)
Oct 26, 2015 4.964 5.087 4.798 4.871 29,421 -0.09(-1.87%)
Oct 23, 2015 4.920 4.994 4.915 4.964 7,980 +0.05(+1.00%)
Oct 22, 2015 4.947 5.003 4.915 4.915 4,736 +0.00(+0.10%)
Oct 21, 2015 5.067 5.243 4.910 4.910 8,548 +0.00(+0.10%)
Oct 20, 2015 4.871 5.116 4.871 4.906 39,109 +0.00(+0.10%)
Oct 19, 2015 4.849 5.072 4.773 4.901 14,900 +0.12(+2.46%)
Oct 16, 2015 4.852 5.067 4.780 4.783 28,326 -0.10(-2.01%)
Oct 15, 2015 5.023 5.141 4.847 4.881 17,931 -0.17(-3.39%)
Oct 14, 2015 5.081 5.141 5.052 5.052 1,517 -0.09(-1.71%)
Oct 13, 2015 5.141 5.141 5.073 5.141 13,828 -0.20(-3.67%)
Oct 12, 2015 5.229 5.366 5.053 5.336 5,024 +0.15(+2.98%)
Oct 09, 2015 5.219 5.224 4.915 5.182 3,023 -0.03(-0.61%)
Oct 08, 2015 5.043 5.214 5.028 5.214 5,907 -0.01(-0.10%)
Oct 07, 2015 5.224 5.361 5.150 5.219 7,518 +0.13(+2.60%)
Oct 06, 2015 4.822 5.216 4.788 5.087 108,977 +0.14(+2.77%)
Oct 05, 2015 4.666 5.067 4.666 4.950 19,518 +0.26(+5.53%)
Oct 02, 2015 4.646 4.695 4.568 4.690 23,315 -0.10(-2.04%)
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.