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 (%)
Aug 31, 2015 5.717 6.107 5.653 5.863 16,662 +0.01(+0.15%)
Aug 28, 2015 5.677 6.064 5.575 5.854 46,540 +0.30(+5.38%)
Aug 27, 2015 5.130 5.648 4.846 5.555 63,376 +0.33(+6.24%)
Aug 26, 2015 5.083 5.229 4.811 5.229 49,468 +0.32(+6.54%)
Aug 25, 2015 4.378 4.913 4.378 4.908 44,620 +0.70(+16.65%)
Aug 24, 2015 4.368 4.421 3.599 4.207 26,652 -0.44(-9.42%)
Aug 21, 2015 4.572 4.645 4.475 4.645 33,235 -0.24(-4.98%)
Aug 20, 2015 5.200 5.200 4.869 4.888 27,649 -0.15(-2.90%)
Aug 19, 2015 5.385 5.385 4.961 5.034 69,794 -0.42(-7.75%)
Aug 18, 2015 5.696 5.696 5.399 5.458 13,007 -0.24(-4.18%)
Aug 17, 2015 5.779 5.866 5.696 5.696 25,044 -0.16(-2.66%)
Aug 14, 2015 5.842 5.852 5.842 5.852 1,667 -0.07(-1.15%)
Aug 13, 2015 5.837 5.963 5.837 5.920 11,366 +0.05(+0.91%)
Aug 12, 2015 5.793 5.881 5.779 5.866 13,021 -0.01(-0.17%)
Aug 11, 2015 5.749 5.876 5.749 5.876 17,022 +0.10(+1.68%)
Aug 10, 2015 5.832 5.837 5.779 5.779 11,977 -0.01(-0.17%)
Aug 07, 2015 5.803 5.803 5.741 5.788 6,959 +0.01(+0.17%)
Aug 06, 2015 5.769 5.847 5.745 5.779 16,346 -0.08(-1.33%)
Aug 05, 2015 5.847 5.973 5.847 5.856 7,906 -0.03(-0.58%)
Aug 04, 2015 6.036 6.036 5.890 5.890 16,925 -0.11(-1.78%)
Aug 03, 2015 6.017 6.056 5.997 5.997 6,747 -0.05(-0.88%)
Jul 31, 2015 6.051 6.100 6.051 6.051 28,804 -0.02(-0.32%)
Jul 30, 2015 6.075 6.153 6.032 6.070 15,063 +0.08(+1.38%)
Jul 29, 2015 5.925 6.109 5.925 5.988 8,019 -0.15(-2.51%)
Jul 28, 2015 5.891 6.166 5.891 6.142 16,619 +0.26(+4.39%)
Jul 27, 2015 5.838 6.026 5.838 5.884 15,770 +0.03(+0.54%)
Jul 24, 2015 5.930 5.930 5.826 5.852 9,372 -0.17(-2.81%)
Jul 23, 2015 5.993 6.148 5.862 6.022 29,273 +0.16(+2.81%)
Jul 22, 2015 5.818 6.128 5.818 5.857 47,835 +0.02(+0.42%)
Jul 21, 2015 6.060 6.074 5.828 5.833 50,442 -0.23(-3.83%)
Jul 20, 2015 6.089 6.191 6.065 6.065 7,118 -0.09(-1.42%)
Jul 17, 2015 6.056 6.191 6.056 6.152 24,015 +0.03(+0.55%)
Jul 16, 2015 6.002 6.186 6.002 6.118 30,207 +0.11(+1.85%)
Jul 15, 2015 6.230 6.230 6.003 6.007 29,108 -0.13(-2.13%)
Jul 14, 2015 6.143 6.288 6.002 6.138 18,299 -0.06(-0.94%)
Jul 13, 2015 6.215 6.278 6.103 6.196 19,412 -0.06(-1.01%)
Jul 10, 2015 6.341 6.341 6.254 6.259 11,868 -0.03(-0.46%)
Jul 09, 2015 6.210 6.341 6.210 6.288 21,313 +0.13(+2.12%)
Jul 08, 2015 6.293 6.293 6.007 6.157 18,340 +0.00(+0.00%)
Jul 07, 2015 6.123 6.230 6.056 6.157 43,040 -0.13(-2.11%)
Jul 06, 2015 6.574 6.583 6.257 6.290 33,766 -0.42(-6.25%)
Jul 02, 2015 6.665 6.709 6.709 6.709 14,254 -0.06(-0.86%)
Jul 01, 2015 6.777 6.880 6.656 6.767 14,370 -0.01(-0.14%)
Jun 30, 2015 7.087 7.087 6.656 6.777 41,817 +0.03(+0.43%)
Jun 29, 2015 7.106 7.164 6.748 6.748 41,179 -0.50(-6.88%)
Jun 26, 2015 7.474 7.474 7.242 7.246 19,836 -0.06(-0.81%)
Jun 25, 2015 7.353 7.358 7.243 7.305 9,961 -0.04(-0.59%)
Jun 24, 2015 7.315 7.358 7.262 7.349 10,341 +0.09(+1.21%)
Jun 23, 2015 7.103 7.339 7.103 7.261 23,015 +0.16(+2.22%)
Jun 22, 2015 7.527 7.527 6.988 7.103 68,678 -0.58(-7.58%)
Jun 19, 2015 8.229 8.229 7.459 7.685 29,080 -0.63(-7.55%)
Jun 18, 2015 8.321 8.359 8.205 8.313 7,559 -0.08(-0.96%)
Jun 17, 2015 8.350 8.393 8.287 8.393 16,926 +0.16(+1.99%)
Jun 16, 2015 8.287 8.378 8.152 8.229 17,997 -0.11(-1.33%)
Jun 15, 2015 8.442 8.485 8.205 8.340 14,713 -0.20(-2.37%)
Jun 12, 2015 8.634 8.662 8.436 8.542 24,989 -0.11(-1.28%)
Jun 11, 2015 8.778 8.778 8.653 8.653 7,013 -0.13(-1.43%)
Jun 10, 2015 8.807 8.850 8.778 8.778 9,614 -0.03(-0.38%)
Jun 09, 2015 8.778 8.845 8.778 8.812 3,883 -0.03(-0.38%)
Jun 08, 2015 8.845 8.855 8.845 8.845 25,930 -0.00(-0.03%)
Jun 05, 2015 8.797 8.855 8.778 8.848 5,307 -0.03(-0.35%)
Jun 04, 2015 8.807 8.927 8.807 8.879 10,431 +0.07(+0.82%)
Jun 03, 2015 8.783 8.932 8.783 8.807 5,836 -0.10(-1.08%)
Jun 02, 2015 8.898 8.937 8.807 8.903 4,336 +0.01(+0.11%)
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.