Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.140 5.155 4.963 5.140 5,178 +0.03(+0.62%)
Oct 28, 2021 5.124 5.201 5.030 5.108 3,933 -0.05(-0.91%)
Oct 27, 2021 5.234 5.281 4.896 5.155 12,574 -0.12(-2.24%)
Oct 26, 2021 5.399 5.195 5.273 4,345 -0.06(-1.18%)
Oct 25, 2021 5.313 5.415 5.265 5.336 6,689 -0.02(-0.44%)
Oct 22, 2021 5.242 5.533 5.069 5.360 24,190 +0.13(+2.56%)
Oct 21, 2021 5.171 5.643 4.998 5.226 91,328 +0.02(+0.30%)
Oct 20, 2021 5.140 5.713 4.864 5.210 117,799 -0.05(-0.90%)
Oct 19, 2021 5.226 5.446 5.218 5.258 12,598 +0.06(+1.06%)
Oct 18, 2021 5.116 5.619 5.053 5.203 75,892 +0.13(+2.64%)
Oct 15, 2021 4.872 5.108 4.869 5.069 17,482 +0.20(+4.03%)
Oct 14, 2021 4.715 4.872 4.700 4.872 20,094 +0.24(+5.08%)
Oct 13, 2021 4.377 4.778 4.377 4.637 15,165 +0.12(+2.61%)
Oct 12, 2021 4.613 4.613 4.456 4.519 15,590 +0.03(+0.70%)
Oct 11, 2021 4.762 4.762 4.487 4.487 8,858 -0.19(-4.03%)
Oct 08, 2021 4.668 4.904 4.603 4.676 15,759 +0.04(+0.85%)
Oct 07, 2021 4.511 4.865 4.472 4.637 36,701 +0.25(+5.73%)
Oct 06, 2021 4.904 4.904 4.299 4.385 121,740 -0.52(-10.58%)
Oct 05, 2021 5.226 5.454 4.621 4.904 523,899 -0.09(-1.73%)
Oct 04, 2021 4.480 5.344 4.448 4.990 541,402 +0.42(+9.11%)
Oct 01, 2021 4.621 4.637 4.503 4.574 7,366 +0.11(+2.46%)
Sep 30, 2021 4.574 4.590 4.393 4.464 19,492 -0.10(-2.24%)
Sep 29, 2021 4.393 4.566 4.330 4.566 28,369 +0.17(+3.98%)
Sep 28, 2021 4.480 4.480 4.252 4.391 12,520 -0.01(-0.22%)
Sep 27, 2021 4.134 4.487 4.087 4.401 55,233 +0.24(+5.66%)
Sep 24, 2021 4.267 4.338 4.126 4.165 51,619 -0.14(-3.28%)
Sep 23, 2021 4.401 4.637 4.307 4.307 27,909 -0.11(-2.56%)
Sep 22, 2021 4.425 4.566 4.420 4.420 15,653 -0.01(-0.28%)
Sep 21, 2021 4.755 4.755 4.401 4.432 19,042 -0.35(-7.24%)
Sep 20, 2021 4.833 4.833 4.771 4.778 3,458 -0.04(-0.82%)
Sep 17, 2021 5.030 5.030 4.817 4.817 2,102 -0.07(-1.42%)
Sep 15, 2021 4.887 4.887 4.887 281 -0.03(-0.51%)
Sep 14, 2021 4.841 4.943 4.841 4.912 16,943 +0.04(+0.81%)
Sep 13, 2021 4.979 4.995 4.755 4.872 8,067 -0.10(-2.05%)
Sep 10, 2021 4.990 4.990 4.920 4.975 1,280 +0.10(+2.10%)
Sep 09, 2021 4.872 4.883 4.865 4.872 10,020 -0.04(-0.80%)
Sep 08, 2021 4.833 5.014 4.833 4.912 12,111 +0.07(+1.46%)
Sep 07, 2021 4.833 4.872 4.833 4.841 3,714 -0.02(-0.32%)
Sep 03, 2021 4.569 4.857 4.435 4.857 15,288 +0.35(+7.67%)
Sep 02, 2021 4.519 4.692 4.388 4.511 91,686 +0.05(+1.06%)
Sep 01, 2021 4.464 4.519 4.381 4.464 44,827 -0.02(-0.53%)
Aug 31, 2021 4.487 4.513 4.487 4.487 1,534 -0.03(-0.65%)
Aug 30, 2021 4.503 4.597 4.495 4.517 16,382 +0.04(+0.83%)
Aug 27, 2021 4.479 4.480 4.436 4.480 15,704 +0.04(+0.89%)
Aug 26, 2021 4.432 4.571 4.425 4.440 2,481 -0.01(-0.18%)
Aug 25, 2021 4.503 4.597 4.333 4.448 25,857 +0.00(+0.00%)
Aug 24, 2021 4.574 4.590 4.299 4.448 16,904 -0.02(-0.35%)
Aug 23, 2021 4.322 4.464 4.283 4.464 8,645 +0.18(+4.15%)
Aug 20, 2021 4.354 4.440 4.283 4.286 4,396 -0.02(-0.57%)
Aug 19, 2021 4.393 4.393 4.283 4.311 2,939 -0.03(-0.72%)
Aug 18, 2021 4.362 4.409 4.342 4.342 6,411 -0.02(-0.45%)
Aug 17, 2021 4.456 4.453 4.362 4.362 846 +0.02(+0.36%)
Aug 16, 2021 4.472 4.472 4.318 4.346 3,930 -0.13(-2.81%)
Aug 13, 2021 4.495 4.558 4.472 4.472 4,143 -0.14(-3.10%)
Aug 12, 2021 4.637 4.637 4.480 4.615 3,299 +0.26(+5.99%)
Aug 11, 2021 4.362 4.456 4.354 4.354 21,439 -0.04(-0.89%)
Aug 10, 2021 4.267 4.393 4.255 4.393 2,997 +0.18(+4.29%)
Aug 09, 2021 4.448 4.590 4.205 4.212 18,277 -0.43(-9.31%)
Aug 06, 2021 4.794 4.794 4.519 4.645 7,722 -0.11(-2.31%)
Aug 05, 2021 4.636 4.766 4.636 4.755 2,908 +0.07(+1.51%)
Aug 04, 2021 4.629 4.794 4.613 4.684 22,743 -0.02(-0.33%)
Aug 03, 2021 4.707 4.786 4.676 4.700 35,493 -0.06(-1.24%)
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.