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

Mesa Royalty Trust (NY: MTR )

8.465 -0.135 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 29, 2015 8.914 9.024 8.914 8.952 11,657 -0.13(-1.38%)
May 28, 2015 8.962 9.077 8.838 9.077 2,331 -0.02(-0.22%)
May 27, 2015 9.145 9.145 9.040 9.098 11,902 +0.02(+0.21%)
May 26, 2015 8.930 9.078 8.739 9.078 10,966 +0.06(+0.69%)
May 22, 2015 8.993 9.016 9.016 9.016 7,747 +0.37(+4.31%)
May 21, 2015 8.907 8.907 8.567 8.644 29,658 -0.31(-3.47%)
May 20, 2015 9.078 9.169 8.883 8.954 9,424 -0.21(-2.34%)
May 19, 2015 9.002 9.212 9.002 9.169 6,964 +0.13(+1.43%)
May 18, 2015 9.083 9.191 8.990 9.040 7,701 -0.18(-1.92%)
May 15, 2015 8.883 9.217 8.883 9.217 4,204 +0.31(+3.49%)
May 14, 2015 9.312 9.312 8.907 8.907 6,671 -0.33(-3.52%)
May 13, 2015 9.012 9.284 9.012 9.232 9,173 +0.21(+2.36%)
May 12, 2015 8.849 9.019 8.849 9.019 3,195 +0.06(+0.72%)
May 11, 2015 9.136 9.169 8.873 8.954 4,629 -0.18(-1.99%)
May 08, 2015 9.356 9.408 8.725 9.136 24,124 -0.23(-2.50%)
May 07, 2015 9.527 9.527 9.351 9.370 5,842 -0.00(-0.05%)
May 06, 2015 9.551 9.551 9.375 9.375 5,525 -0.11(-1.12%)
May 05, 2015 9.336 9.599 9.328 9.481 8,794 +0.15(+1.60%)
May 04, 2015 9.556 9.819 9.274 9.332 13,300 -0.24(-2.54%)
May 01, 2015 10.02 10.31 9.575 9.575 12,469 -0.33(-3.37%)
Apr 30, 2015 10.35 10.35 9.551 9.909 20,686 -0.29(-2.86%)
Apr 29, 2015 10.20 10.38 10.18 10.20 10,846 -0.01(-0.09%)
Apr 28, 2015 10.24 10.31 10.20 10.21 4,342 +0.01(+0.13%)
Apr 27, 2015 10.42 10.42 10.17 10.20 7,965 -0.26(-2.46%)
Apr 24, 2015 10.44 10.45 10.13 10.45 5,138 +0.22(+2.19%)
Apr 23, 2015 10.16 10.45 10.13 10.23 8,229 +0.08(+0.77%)
Apr 22, 2015 10.26 10.26 10.12 10.15 11,077 +0.03(+0.26%)
Apr 21, 2015 10.22 10.29 10.12 10.13 8,000 -0.09(-0.88%)
Apr 20, 2015 10.23 10.47 10.22 10.22 9,598 -0.02(-0.19%)
Apr 17, 2015 10.14 10.43 10.00 10.23 8,671 +0.00(+0.00%)
Apr 16, 2015 10.19 10.45 10.13 10.23 8,328 -0.07(-0.72%)
Apr 15, 2015 10.48 10.48 10.26 10.31 21,169 -0.14(-1.33%)
Apr 14, 2015 10.50 10.50 10.26 10.45 8,898 -0.05(-0.45%)
Apr 13, 2015 10.70 10.71 10.49 10.50 13,202 -0.12(-1.12%)
Apr 10, 2015 10.29 10.75 10.29 10.62 7,517 +0.50(+4.99%)
Apr 09, 2015 10.41 10.47 10.11 10.11 10,249 -0.32(-3.10%)
Apr 08, 2015 10.06 10.47 10.06 10.43 7,984 +0.28(+2.72%)
Apr 07, 2015 9.978 10.25 9.878 10.16 7,382 +0.14(+1.43%)
Apr 06, 2015 9.883 10.10 9.835 10.02 10,283 +0.25(+2.58%)
Apr 02, 2015 9.769 9.764 9.764 9.764 5,464 +0.20(+2.14%)
Apr 01, 2015 9.802 9.991 9.545 9.559 9,890 -0.45(-4.47%)
Mar 31, 2015 10.71 10.71 9.973 10.01 17,474 -0.53(-5.06%)
Mar 30, 2015 10.99 10.99 10.47 10.54 21,535 +0.27(+2.59%)
Mar 27, 2015 10.11 10.45 9.950 10.27 14,042 +0.60(+6.22%)
Mar 26, 2015 9.795 9.861 9.512 9.672 9,590 -0.04(-0.44%)
Mar 25, 2015 9.517 9.738 9.483 9.715 4,366 +0.20(+2.13%)
Mar 24, 2015 9.619 9.630 9.314 9.512 13,862 -0.00(-0.05%)
Mar 23, 2015 9.243 9.573 8.983 9.517 13,026 +0.44(+4.84%)
Mar 20, 2015 8.686 9.087 8.686 9.078 21,419 +0.53(+6.21%)
Mar 19, 2015 8.464 8.610 8.450 8.546 56,150 +0.04(+0.47%)
Mar 18, 2015 9.266 9.323 8.223 8.506 88,132 -0.93(-9.81%)
Mar 17, 2015 9.956 10.04 9.328 9.432 34,011 -0.54(-5.40%)
Mar 16, 2015 10.74 10.74 9.970 9.970 29,346 -0.77(-7.16%)
Mar 13, 2015 11.05 11.05 10.74 10.74 20,934 -0.18(-1.64%)
Mar 12, 2015 11.25 11.25 10.86 10.92 18,358 -0.29(-2.61%)
Mar 11, 2015 11.53 11.58 11.21 11.21 4,673 -0.32(-2.74%)
Mar 10, 2015 11.55 11.58 11.53 11.53 12,644 -0.06(-0.49%)
Mar 09, 2015 11.53 11.59 11.53 11.58 9,799 +0.02(+0.16%)
Mar 06, 2015 11.75 11.79 11.53 11.57 16,688 +0.02(+0.21%)
Mar 05, 2015 11.54 11.76 11.53 11.54 16,470 +0.01(+0.05%)
Mar 04, 2015 11.96 11.75 11.54 11.54 17,603 -0.22(-1.84%)
Mar 03, 2015 11.86 11.91 11.58 11.75 24,289 -0.02(-0.14%)
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.