Mesa Royalty Trust (NY: MTR )

10.56 +0.16 (+1.54%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.853 2.920 2.749 2.912 25,708 +0.07(+2.62%)
Oct 29, 2020 2.756 2.838 2.756 2.838 5,460 +0.13(+4.66%)
Oct 28, 2020 2.779 2.786 2.682 2.712 7,814 -0.01(-0.54%)
Oct 27, 2020 2.868 2.883 2.727 2.727 28,262 -0.20(-6.73%)
Oct 26, 2020 3.054 3.054 2.868 2.924 26,398 +0.09(+3.35%)
Oct 23, 2020 2.808 2.838 2.756 2.829 1,345 +0.01(+0.20%)
Oct 22, 2020 2.957 3.009 2.801 2.823 19,022 -0.02(-0.78%)
Oct 21, 2020 2.868 3.321 2.793 2.846 159,918 -0.05(-1.67%)
Oct 20, 2020 2.898 2.935 2.890 2.894 3,588 -0.08(-2.62%)
Oct 19, 2020 2.994 2.998 2.916 2.972 12,321 +0.08(+2.83%)
Oct 16, 2020 2.823 2.944 2.786 2.890 14,401 +0.04(+1.30%)
Oct 15, 2020 2.831 2.912 2.812 2.853 6,132 +0.07(+2.40%)
Oct 14, 2020 2.824 2.887 2.786 2.786 1,368 -0.04(-1.32%)
Oct 13, 2020 2.875 2.885 2.823 2.823 22,939 -0.08(-2.84%)
Oct 12, 2020 2.898 2.995 2.833 2.906 35,589 +0.02(+0.80%)
Oct 09, 2020 2.912 3.343 2.883 2.883 45,628 -0.04(-1.52%)
Oct 08, 2020 2.860 3.076 2.808 2.927 23,296 +0.07(+2.60%)
Oct 07, 2020 2.727 2.853 2.727 2.853 3,879 +0.16(+5.79%)
Oct 06, 2020 2.697 2.697 2.697 2.697 234 +0.00(+0.00%)
Oct 05, 2020 2.712 2.812 2.697 2.697 4,615 -0.04(-1.63%)
Oct 02, 2020 2.957 2.972 2.742 2.742 2,826 -0.16(-5.38%)
Oct 01, 2020 3.083 3.083 2.719 2.898 8,063 -0.01(-0.51%)
Sep 30, 2020 2.890 2.912 2.789 2.912 9,778 +0.08(+3.00%)
Sep 29, 2020 2.900 2.900 2.756 2.828 4,091 +0.01(+0.42%)
Sep 28, 2020 2.756 3.016 2.660 2.816 22,052 +0.26(+10.17%)
Sep 25, 2020 2.704 2.712 2.556 2.556 6,999 +0.00(+0.15%)
Sep 24, 2020 2.630 2.675 2.548 2.552 8,202 -0.12(-4.58%)
Sep 23, 2020 2.772 2.772 2.675 2.675 4,339 -0.07(-2.71%)
Sep 22, 2020 2.838 2.860 2.749 2.749 3,141 +0.00(+0.00%)
Sep 21, 2020 2.771 2.831 2.749 2.749 3,478 -0.07(-2.37%)
Sep 18, 2020 2.882 2.882 2.816 2.816 942 +0.03(+0.93%)
Sep 17, 2020 2.871 2.871 2.734 2.790 9,096 -0.13(-4.45%)
Sep 16, 2020 2.860 2.963 2.860 2.920 2,724 +0.09(+3.29%)
Sep 15, 2020 2.823 2.846 2.793 2.827 6,541 -0.03(-1.17%)
Sep 14, 2020 2.764 2.875 2.764 2.860 2,516 +0.12(+4.36%)
Sep 11, 2020 2.823 2.909 2.741 2.741 7,806 -0.05(-1.62%)
Sep 10, 2020 2.831 2.831 2.786 2.786 9,887 -0.02(-0.66%)
Sep 09, 2020 2.831 2.831 2.786 2.805 11,210 -0.03(-1.18%)
Sep 08, 2020 2.972 2.972 2.838 2.838 5,066 -0.25(-7.95%)
Sep 04, 2020 2.957 3.083 2.786 3.083 15,882 +0.04(+1.22%)
Sep 03, 2020 3.054 3.083 2.994 3.046 1,068 +0.01(+0.24%)
Sep 02, 2020 3.091 3.098 3.001 3.039 5,190 -0.05(-1.68%)
Sep 01, 2020 3.165 3.165 3.091 3.091 6,926 -0.02(-0.72%)
Aug 31, 2020 3.076 3.113 3.006 3.113 6,046 +0.10(+3.46%)
Aug 28, 2020 3.002 3.135 2.987 3.009 3,230 -0.10(-3.30%)
Aug 27, 2020 3.024 3.135 3.024 3.111 11,403 +0.08(+2.65%)
Aug 26, 2020 3.142 3.142 2.786 3.031 35,761 -0.17(-5.34%)
Aug 25, 2020 3.068 3.202 3.068 3.202 10,479 +0.06(+1.89%)
Aug 24, 2020 3.120 3.239 3.009 3.143 32,350 -0.16(-4.94%)
Aug 21, 2020 3.357 3.357 3.306 3.306 4,576 -0.13(-3.78%)
Aug 20, 2020 3.439 3.439 3.343 3.436 2,488 -0.03(-0.75%)
Aug 19, 2020 3.455 3.470 3.432 3.462 2,957 +0.01(+0.43%)
Aug 18, 2020 3.284 3.637 3.286 3.447 10,662 +0.10(+3.11%)
Aug 17, 2020 3.633 3.633 3.343 3.343 9,717 -0.22(-6.25%)
Aug 14, 2020 3.603 3.707 3.514 3.566 5,518 -0.11(-2.95%)
Aug 13, 2020 3.492 3.685 3.418 3.675 9,044 +0.06(+1.77%)
Aug 12, 2020 3.737 3.767 3.611 3.611 3,171 -0.21(-5.45%)
Aug 11, 2020 3.811 3.819 3.596 3.819 6,168 +0.07(+1.98%)
Aug 10, 2020 3.700 3.811 3.700 3.744 9,556 -0.08(-2.14%)
Aug 07, 2020 3.343 3.826 3.343 3.826 20,862 +0.43(+12.69%)
Aug 06, 2020 3.566 3.633 3.382 3.395 6,471 -0.19(-5.38%)
Aug 05, 2020 3.700 3.767 3.536 3.588 15,804 -0.09(-2.42%)
Aug 04, 2020 3.455 3.678 3.269 3.678 26,265 +0.22(+6.45%)
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.