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 (%)
Feb 28, 2018 9.277 9.308 9.155 9.308 3,357 -0.18(-1.93%)
Feb 27, 2018 9.491 9.502 9.186 9.491 6,315 +0.04(+0.40%)
Feb 26, 2018 9.544 9.544 9.393 9.454 7,955 -0.15(-1.56%)
Feb 23, 2018 9.433 9.875 9.363 9.604 10,212 +0.24(+2.58%)
Feb 22, 2018 9.523 9.523 9.363 9.363 2,600 +0.21(+2.32%)
Feb 21, 2018 9.302 9.302 9.151 9.151 4,242 -0.12(-1.31%)
Feb 20, 2018 9.060 9.393 9.060 9.272 3,724 +0.21(+2.34%)
Feb 16, 2018 9.060 9.060 9.060 0 -0.03(-0.33%)
Feb 15, 2018 9.454 9.454 9.090 9.090 12,536 -0.36(-3.80%)
Feb 14, 2018 9.544 9.829 9.211 9.449 6,863 +0.27(+2.92%)
Feb 13, 2018 9.151 9.466 8.999 9.181 7,678 +0.03(+0.33%)
Feb 12, 2018 9.575 9.635 8.851 9.151 23,293 -0.21(-2.27%)
Feb 09, 2018 9.423 9.423 9.120 9.363 14,234 +0.36(+4.04%)
Feb 08, 2018 9.726 9.878 8.999 8.999 18,798 -0.67(-6.90%)
Feb 07, 2018 9.514 9.844 9.514 9.666 11,689 +0.18(+1.92%)
Feb 06, 2018 8.999 9.484 8.999 9.484 33,549 +0.42(+4.68%)
Feb 05, 2018 9.302 9.302 9.060 9.060 38,963 -0.38(-3.98%)
Feb 02, 2018 9.423 9.529 9.241 9.435 14,576 -0.06(-0.67%)
Feb 01, 2018 9.423 9.635 9.423 9.499 23,998 +0.05(+0.48%)
Jan 31, 2018 10.54 10.54 9.211 9.454 103,890 -1.41(-12.99%)
Jan 30, 2018 11.48 11.48 10.64 10.87 21,046 -0.65(-5.64%)
Jan 29, 2018 11.52 11.58 11.43 11.52 5,965 +0.08(+0.74%)
Jan 26, 2018 11.49 11.61 11.43 11.43 4,230 -0.05(-0.47%)
Jan 25, 2018 11.75 11.79 11.45 11.49 4,631 -0.24(-2.05%)
Jan 24, 2018 11.55 11.85 11.39 11.73 13,354 +0.15(+1.30%)
Jan 23, 2018 11.24 11.58 11.24 11.58 20,998 +0.30(+2.67%)
Jan 22, 2018 11.00 11.36 11.00 11.27 8,777 +0.33(+3.02%)
Jan 19, 2018 10.91 11.13 10.91 10.94 8,617 +0.00(+0.00%)
Jan 18, 2018 11.00 11.00 10.88 10.94 7,797 +0.06(+0.55%)
Jan 17, 2018 10.94 11.06 10.49 10.88 6,464 +0.12(+1.12%)
Jan 16, 2018 10.79 11.21 10.49 10.76 11,371 -0.06(-0.56%)
Jan 12, 2018 10.82 10.82 10.82 0 +0.00(+0.00%)
Jan 11, 2018 10.58 10.96 10.58 10.82 11,872 +0.24(+2.27%)
Jan 10, 2018 10.76 10.76 10.61 10.58 13,009 -0.09(-0.85%)
Jan 09, 2018 10.97 11.38 10.55 10.67 15,713 -0.31(-2.79%)
Jan 08, 2018 11.73 11.73 10.98 10.98 27,246 -0.78(-6.60%)
Jan 05, 2018 11.88 11.88 11.70 11.76 4,037 +0.06(+0.51%)
Jan 04, 2018 11.82 11.94 11.46 11.70 16,122 +0.09(+0.78%)
Jan 03, 2018 11.33 11.94 11.27 11.61 17,438 +0.39(+3.49%)
Jan 02, 2018 10.91 11.27 10.91 11.21 29,194 +0.12(+1.08%)
Dec 29, 2017 11.09 11.09 11.09 0 +0.45(+4.24%)
Dec 28, 2017 10.37 10.82 10.37 10.64 14,483 +0.20(+1.87%)
Dec 27, 2017 10.36 10.75 10.36 10.45 24,603 -0.21(-1.96%)
Dec 26, 2017 10.42 10.68 10.21 10.66 15,623 +0.33(+3.18%)
Dec 22, 2017 9.911 10.33 9.672 10.33 33,763 +0.32(+3.15%)
Dec 21, 2017 9.553 10.15 9.391 10.01 20,725 +0.49(+5.15%)
Dec 20, 2017 8.657 9.553 8.627 9.523 60,034 +0.87(+10.00%)
Dec 19, 2017 9.135 9.194 8.657 8.657 21,439 -0.48(-5.23%)
Dec 18, 2017 9.135 9.344 9.135 9.135 9,614 +0.09(+0.99%)
Dec 15, 2017 8.985 9.427 8.896 9.045 14,324 +0.12(+1.34%)
Dec 14, 2017 9.284 9.284 8.853 8.926 9,800 -0.33(-3.55%)
Dec 13, 2017 9.276 9.431 9.105 9.254 8,434 +0.03(+0.32%)
Dec 12, 2017 9.135 9.821 8.717 9.224 50,003 +0.03(+0.32%)
Dec 11, 2017 9.194 9.284 9.165 9.194 6,723 +0.00(+0.00%)
Dec 08, 2017 9.285 9.433 9.194 9.194 5,944 -0.12(-1.28%)
Dec 07, 2017 9.224 9.433 9.224 9.314 9,846 +0.12(+1.30%)
Dec 06, 2017 9.406 9.788 9.194 9.194 16,015 -0.29(-3.10%)
Dec 05, 2017 9.672 9.821 9.280 9.489 18,446 -0.21(-2.20%)
Dec 04, 2017 9.732 9.948 9.672 9.702 11,258 -0.12(-1.22%)
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.