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

Mesa Royalty Trust (NY: MTR )

8.705 +0.235 (+2.77%)
Streaming Delayed Price Updated: 1:14 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 (%)
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%)
Dec 01, 2016 5.558 5.678 5.558 5.600 6,321 -0.20(-3.46%)
Nov 30, 2016 5.624 5.801 5.463 5.801 10,133 +0.33(+6.12%)
Nov 29, 2016 5.410 5.552 5.410 5.466 3,737 -0.16(-2.76%)
Nov 23, 2016 5.622 211 +0.13(+2.44%)
Nov 22, 2016 5.385 5.544 5.385 5.488 4,346 +0.02(+0.43%)
Nov 21, 2016 5.624 5.624 5.305 5.465 21,500 -0.08(-1.44%)
Nov 18, 2016 5.473 5.560 5.385 5.544 5,030 +0.19(+3.47%)
Nov 17, 2016 5.188 5.481 5.188 5.358 8,165 +0.19(+3.68%)
Nov 16, 2016 5.072 5.168 5.070 5.168 2,048 +0.21(+4.19%)
Nov 15, 2016 4.748 4.961 4.748 4.961 12,131 +0.19(+3.89%)
Nov 14, 2016 4.828 4.828 4.775 4.775 20,102 -0.03(-0.55%)
Nov 11, 2016 4.775 4.854 4.775 4.801 2,567 +0.00(+0.00%)
Nov 10, 2016 4.961 4.987 4.762 4.801 66,151 -0.03(-0.55%)
Nov 09, 2016 4.722 4.907 4.722 4.828 3,330 +0.04(+0.83%)
Nov 08, 2016 5.086 5.086 4.775 4.788 10,581 -0.25(-5.00%)
Nov 07, 2016 5.040 5.040 5.040 5.040 1,159 -0.05(-1.04%)
Nov 04, 2016 5.226 5.252 5.014 5.093 3,017 +0.21(+4.35%)
Nov 03, 2016 5.199 5.226 4.881 4.881 9,769 -0.29(-5.64%)
Nov 02, 2016 5.305 5.544 4.854 5.173 147,620 -0.08(-1.52%)
Nov 01, 2016 5.226 5.343 5.175 5.252 7,822 +0.05(+1.02%)
Oct 31, 2016 5.332 5.332 5.173 5.199 17,028 -0.19(-3.45%)
Oct 28, 2016 5.369 5.385 5.369 5.385 1,607 +0.11(+2.01%)
Oct 27, 2016 5.305 5.411 5.173 5.279 15,401 -0.02(-0.34%)
Oct 26, 2016 5.349 5.428 5.113 5.297 17,134 -0.05(-0.98%)
Oct 25, 2016 5.926 5.979 5.310 5.349 58,424 -0.63(-10.53%)
Oct 24, 2016 6.556 6.687 5.848 5.979 48,215 -0.50(-7.69%)
Oct 21, 2016 5.997 6.739 5.997 6.477 45,435 +0.50(+8.33%)
Oct 20, 2016 5.507 6.189 5.507 5.979 41,113 +0.47(+8.57%)
Oct 19, 2016 4.851 5.596 4.849 5.507 75,204 +0.77(+16.32%)
Oct 18, 2016 4.615 4.746 4.615 4.734 6,389 +0.09(+2.00%)
Oct 17, 2016 4.690 4.690 4.615 4.641 3,493 -0.00(-0.02%)
Oct 14, 2016 4.642 4.642 4.642 4.642 554 -0.10(-2.19%)
Oct 13, 2016 4.573 4.773 4.563 4.746 14,813 +0.18(+4.00%)
Oct 12, 2016 4.720 4.720 4.564 4.564 4,385 -0.29(-5.90%)
Oct 11, 2016 4.850 4.850 4.850 4.850 600 +0.20(+4.37%)
Oct 10, 2016 4.594 4.720 4.594 4.647 4,520 +0.14(+3.02%)
Oct 07, 2016 4.563 4.631 4.416 4.510 16,754 -0.05(-1.03%)
Oct 06, 2016 4.379 4.636 4.379 4.558 6,675 +0.16(+3.59%)
Oct 05, 2016 4.484 4.489 4.327 4.400 18,400 +0.04(+0.83%)
Oct 04, 2016 4.391 4.421 4.337 4.363 8,769 +0.03(+0.60%)
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.