Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.756 4.756 4.530 4.554 7,590 -0.27(-5.61%)
Nov 29, 2021 5.049 5.054 4.639 4.824 12,486 -0.21(-4.20%)
Nov 26, 2021 4.740 5.035 4.484 5.035 9,458 +0.37(+8.00%)
Nov 24, 2021 4.491 4.662 4.491 4.662 3,580 +0.09(+1.87%)
Nov 23, 2021 4.515 4.662 4.498 4.577 14,797 +0.08(+1.73%)
Nov 22, 2021 4.484 4.608 4.484 4.499 21,442 +0.02(+0.52%)
Nov 19, 2021 4.561 4.561 4.318 4.476 6,003 -0.05(-1.03%)
Nov 18, 2021 4.550 4.561 4.523 4.523 4,901 +0.01(+0.17%)
Nov 17, 2021 4.390 4.515 4.367 4.515 6,896 +0.05(+1.04%)
Nov 16, 2021 4.896 4.896 4.258 4.468 70,497 -0.47(-9.59%)
Nov 15, 2021 5.129 5.129 4.942 4.942 7,306 -0.03(-0.62%)
Nov 12, 2021 4.981 5.129 4.860 4.973 9,889 +0.23(+4.92%)
Nov 11, 2021 4.857 4.857 4.670 4.740 11,096 -0.07(-1.45%)
Nov 10, 2021 4.888 4.810 4.810 6,202 -0.16(-3.28%)
Nov 09, 2021 4.736 5.012 4.701 4.973 18,196 +0.26(+5.44%)
Nov 08, 2021 4.779 4.818 4.627 4.717 6,479 -0.05(-1.14%)
Nov 05, 2021 4.437 4.969 4.437 4.771 47,590 +0.48(+11.23%)
Nov 04, 2021 4.499 4.561 4.204 4.289 26,792 -0.21(-4.66%)
Nov 03, 2021 4.593 4.761 4.422 4.499 28,150 -0.12(-2.69%)
Nov 02, 2021 5.067 5.144 4.585 4.624 38,923 -0.51(-9.85%)
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.