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 4.734 4.734 4.509 4.532 7,625 -0.27(-5.61%)
Nov 29, 2021 5.026 5.031 4.617 4.802 12,545 -0.21(-4.20%)
Nov 26, 2021 4.718 5.012 4.463 5.012 9,502 +0.37(+8.00%)
Nov 24, 2021 4.471 4.641 4.471 4.641 3,596 +0.09(+1.87%)
Nov 23, 2021 4.494 4.641 4.477 4.556 14,867 +0.08(+1.73%)
Nov 22, 2021 4.463 4.587 4.463 4.478 21,542 +0.02(+0.52%)
Nov 19, 2021 4.540 4.540 4.298 4.455 6,031 -0.05(-1.03%)
Nov 18, 2021 4.529 4.540 4.501 4.501 4,924 +0.01(+0.17%)
Nov 17, 2021 4.370 4.494 4.347 4.494 6,928 +0.05(+1.04%)
Nov 16, 2021 4.873 4.873 4.239 4.447 70,828 -0.47(-9.59%)
Nov 15, 2021 5.105 5.105 4.919 4.919 7,341 -0.03(-0.63%)
Nov 12, 2021 4.958 5.105 4.837 4.950 9,935 +0.23(+4.92%)
Nov 11, 2021 4.834 4.834 4.649 4.718 11,148 -0.07(-1.45%)
Nov 10, 2021 4.865 4.788 4.788 6,231 -0.16(-3.28%)
Nov 09, 2021 4.714 4.989 4.679 4.950 18,281 +0.26(+5.44%)
Nov 08, 2021 4.757 4.795 4.606 4.695 6,509 -0.05(-1.14%)
Nov 05, 2021 4.416 4.946 4.416 4.749 47,812 +0.48(+11.23%)
Nov 04, 2021 4.478 4.540 4.184 4.269 26,918 -0.21(-4.66%)
Nov 03, 2021 4.571 4.739 4.401 4.478 28,282 -0.12(-2.69%)
Nov 02, 2021 5.043 5.120 4.563 4.602 39,105 -0.50(-9.85%)
Nov 01, 2021 5.027 5.275 4.881 5.105 15,997 +0.05(+0.92%)
Oct 29, 2021 5.058 5.074 4.884 5.058 5,262 +0.03(+0.62%)
Oct 28, 2021 5.043 5.119 4.950 5.027 3,996 -0.05(-0.91%)
Oct 27, 2021 5.151 5.198 4.819 5.074 12,776 -0.12(-2.24%)
Oct 26, 2021 5.314 5.113 5.190 4,415 -0.06(-1.18%)
Oct 25, 2021 5.229 5.329 5.182 5.252 6,796 -0.02(-0.44%)
Oct 22, 2021 5.159 5.445 4.989 5.275 24,579 +0.13(+2.56%)
Oct 21, 2021 5.089 5.553 4.919 5.143 92,797 +0.02(+0.30%)
Oct 20, 2021 5.058 5.623 4.787 5.128 119,693 -0.05(-0.90%)
Oct 19, 2021 5.143 5.360 5.136 5.174 12,801 +0.05(+1.06%)
Oct 18, 2021 5.035 5.530 4.973 5.120 77,112 +0.13(+2.64%)
Oct 15, 2021 4.795 5.027 4.792 4.989 17,763 +0.19(+4.03%)
Oct 14, 2021 4.641 4.795 4.625 4.795 20,417 +0.23(+5.08%)
Oct 13, 2021 4.308 4.703 4.308 4.563 15,408 +0.12(+2.61%)
Oct 12, 2021 4.540 4.540 4.385 4.447 15,840 +0.03(+0.70%)
Oct 11, 2021 4.687 4.687 4.416 4.416 9,001 -0.19(-4.03%)
Oct 08, 2021 4.594 4.826 4.530 4.602 16,012 +0.04(+0.85%)
Oct 07, 2021 4.440 4.788 4.401 4.563 37,291 +0.25(+5.73%)
Oct 06, 2021 4.826 4.826 4.231 4.316 123,697 -0.51(-10.58%)
Oct 05, 2021 5.143 5.368 4.548 4.826 532,323 -0.09(-1.73%)
Oct 04, 2021 4.409 5.259 4.378 4.911 550,107 +0.41(+9.11%)
Oct 01, 2021 4.548 4.563 4.432 4.501 7,484 +0.11(+2.46%)
Sep 30, 2021 4.501 4.517 4.324 4.393 19,806 -0.10(-2.24%)
Sep 29, 2021 4.324 4.494 4.262 4.494 28,825 +0.17(+3.98%)
Sep 28, 2021 4.409 4.409 4.184 4.322 12,722 -0.01(-0.22%)
Sep 27, 2021 4.068 4.416 4.022 4.331 56,121 +0.23(+5.66%)
Sep 24, 2021 4.200 4.269 4.061 4.099 52,449 -0.14(-3.28%)
Sep 23, 2021 4.331 4.563 4.239 4.239 28,358 -0.11(-2.56%)
Sep 22, 2021 4.355 4.494 4.350 4.350 15,905 -0.01(-0.28%)
Sep 21, 2021 4.679 4.679 4.331 4.362 19,348 -0.34(-7.24%)
Sep 20, 2021 4.757 4.757 4.696 4.703 3,514 -0.04(-0.82%)
Sep 17, 2021 4.950 4.950 4.741 4.741 2,135 -0.07(-1.42%)
Sep 15, 2021 4.809 4.809 4.809 285 -0.02(-0.51%)
Sep 14, 2021 4.764 4.865 4.764 4.834 17,216 +0.04(+0.81%)
Sep 13, 2021 4.900 4.916 4.679 4.795 8,197 -0.10(-2.05%)
Sep 10, 2021 4.911 4.911 4.842 4.896 1,300 +0.10(+2.10%)
Sep 09, 2021 4.795 4.806 4.788 4.795 10,181 -0.04(-0.80%)
Sep 08, 2021 4.757 4.935 4.757 4.834 12,305 +0.07(+1.46%)
Sep 07, 2021 4.757 4.795 4.757 4.764 3,773 -0.02(-0.32%)
Sep 03, 2021 4.496 4.780 4.364 4.780 15,534 +0.34(+7.67%)
Sep 02, 2021 4.447 4.617 4.319 4.440 93,160 +0.05(+1.06%)
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.