Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.568 5.568 5.327 5.360 11,123 -0.11(-1.97%)
Jan 30, 2020 5.540 5.540 5.327 5.468 8,893 +0.03(+0.51%)
Jan 29, 2020 5.413 5.546 5.392 5.441 23,376 -0.02(-0.39%)
Jan 28, 2020 5.333 5.538 5.333 5.462 5,832 +0.17(+3.25%)
Jan 27, 2020 5.399 5.399 5.202 5.290 10,310 -0.20(-3.64%)
Jan 24, 2020 5.729 5.778 5.490 5.490 4,552 -0.29(-4.97%)
Jan 23, 2020 5.729 5.798 5.673 5.777 5,805 +0.13(+2.25%)
Jan 22, 2020 5.575 5.792 5.505 5.650 18,555 +0.19(+3.44%)
Jan 21, 2020 5.223 5.729 5.209 5.462 13,132 +0.15(+2.91%)
Jan 17, 2020 5.265 5.413 5.265 5.307 8,819 +0.04(+0.68%)
Jan 16, 2020 5.216 5.357 5.209 5.272 9,666 +0.07(+1.30%)
Jan 15, 2020 5.202 5.279 5.153 5.204 16,083 +0.05(+0.99%)
Jan 14, 2020 5.026 5.173 5.026 5.153 5,040 +0.02(+0.41%)
Jan 13, 2020 5.075 5.378 4.921 5.132 39,929 +0.21(+4.29%)
Jan 10, 2020 4.977 5.019 4.921 4.921 16,216 -0.12(-2.47%)
Jan 09, 2020 5.061 5.127 5.008 5.045 3,577 -0.07(-1.33%)
Jan 08, 2020 5.264 5.264 5.097 5.113 4,981 -0.08(-1.55%)
Jan 07, 2020 5.171 5.229 5.030 5.194 7,747 -0.06(-1.23%)
Jan 06, 2020 5.209 5.441 5.017 5.258 33,180 +0.12(+2.38%)
Jan 03, 2020 5.097 5.223 5.045 5.136 19,631 +0.13(+2.62%)
Jan 02, 2020 4.921 5.118 4.921 5.005 18,733 +0.12(+2.45%)
Dec 31, 2019 5.216 5.216 4.850 4.886 17,781 -0.32(-6.21%)
Dec 30, 2019 4.991 5.216 4.960 5.209 21,500 +0.35(+7.30%)
Dec 27, 2019 4.841 4.945 4.841 4.855 6,460 -0.05(-0.95%)
Dec 26, 2019 4.876 5.015 4.834 4.901 17,408 +0.03(+0.64%)
Dec 24, 2019 4.708 4.910 4.708 4.870 5,886 +0.16(+3.43%)
Dec 23, 2019 4.701 4.722 4.562 4.708 18,938 +0.01(+0.15%)
Dec 20, 2019 4.806 4.876 4.597 4.701 13,782 -0.06(-1.17%)
Dec 19, 2019 4.660 4.876 4.590 4.757 9,688 +0.18(+3.97%)
Dec 18, 2019 4.444 4.628 4.444 4.575 5,681 +0.05(+1.00%)
Dec 17, 2019 4.520 4.653 4.466 4.530 10,407 +0.03(+0.60%)
Dec 16, 2019 4.499 4.541 4.444 4.503 12,627 +0.06(+1.33%)
Dec 13, 2019 4.736 4.801 4.430 4.444 22,540 -0.33(-6.86%)
Dec 12, 2019 4.597 4.809 4.597 4.771 17,755 +0.07(+1.48%)
Dec 11, 2019 4.715 4.787 4.667 4.701 9,854 -0.03(-0.58%)
Dec 10, 2019 5.084 5.084 4.611 4.729 12,338 -0.22(-4.37%)
Dec 09, 2019 4.806 4.951 4.806 4.945 3,475 +0.09(+1.87%)
Dec 06, 2019 4.841 5.175 4.681 4.855 33,021 +0.01(+0.14%)
Dec 05, 2019 4.945 4.945 4.681 4.848 11,530 -0.01(-0.29%)
Dec 04, 2019 4.862 4.897 4.858 4.862 5,669 -0.13(-2.64%)
Dec 03, 2019 4.995 5.174 4.994 4.994 11,767 -0.09(-1.85%)
Dec 02, 2019 5.015 5.088 4.966 5.088 6,861 +0.01(+0.12%)
Nov 29, 2019 4.980 5.224 4.980 5.082 6,317 +0.14(+2.76%)
Nov 27, 2019 4.767 4.945 4.760 4.945 15,936 -0.00(-0.04%)
Nov 26, 2019 5.017 5.020 4.864 4.947 23,509 -0.09(-1.84%)
Nov 25, 2019 4.753 5.165 4.490 5.040 11,356 -0.29(-5.41%)
Nov 22, 2019 4.483 5.328 4.483 5.328 50,945 +0.83(+18.44%)
Nov 21, 2019 4.850 4.864 4.354 4.499 23,333 -0.21(-4.53%)
Nov 20, 2019 4.504 4.778 4.504 4.712 5,777 +0.24(+5.43%)
Nov 19, 2019 4.733 4.773 4.469 4.469 10,867 -0.26(-5.56%)
Nov 18, 2019 5.100 5.287 4.677 4.733 3,153 -0.01(-0.15%)
Nov 15, 2019 4.767 4.982 4.712 4.739 3,463 +0.06(+1.33%)
Nov 14, 2019 5.024 5.024 4.545 4.677 46,080 -0.34(-6.77%)
Nov 13, 2019 4.889 5.024 4.889 5.017 4,062 +0.05(+0.98%)
Nov 12, 2019 5.107 5.107 4.705 4.968 8,324 +0.10(+2.14%)
Nov 11, 2019 4.933 5.086 4.852 4.864 6,504 -0.17(-3.44%)
Nov 08, 2019 5.578 5.578 4.875 5.037 16,596 -0.41(-7.51%)
Nov 07, 2019 5.398 5.613 5.342 5.446 8,631 +0.04(+0.77%)
Nov 06, 2019 5.640 5.640 5.301 5.405 9,708 -0.16(-2.86%)
Nov 05, 2019 5.536 5.883 5.536 5.564 14,798 +0.23(+4.29%)
Nov 04, 2019 5.412 5.716 5.335 5.335 15,824 -0.10(-1.91%)
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.