Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.762 4.881 4.652 4.881 4,817 +0.12(+2.50%)
Dec 30, 2021 4.929 4.929 4.762 4.762 16,124 -0.06(-1.15%)
Dec 29, 2021 5.051 5.051 4.740 4.818 16,146 +0.12(+2.48%)
Dec 28, 2021 4.779 4.779 4.701 4.701 20,160 +0.01(+0.17%)
Dec 27, 2021 4.740 4.740 4.565 4.694 10,937 +0.02(+0.33%)
Dec 23, 2021 4.857 4.857 4.507 4.678 10,753 +0.14(+3.08%)
Dec 22, 2021 4.429 4.538 4.352 4.538 7,184 +0.16(+3.55%)
Dec 21, 2021 4.390 4.429 4.274 4.383 11,709 +0.09(+1.99%)
Dec 20, 2021 4.429 4.585 4.282 4.297 18,946 -0.13(-2.98%)
Dec 17, 2021 4.445 4.583 4.326 4.429 20,236 -0.02(-0.35%)
Dec 16, 2021 4.515 4.585 4.445 4.445 5,551 -0.07(-1.55%)
Dec 15, 2021 4.429 4.573 4.390 4.515 2,867 +0.05(+1.22%)
Dec 14, 2021 4.437 4.460 4.437 4.460 1,127 -0.05(-1.20%)
Dec 13, 2021 4.336 4.523 4.336 4.515 8,221 -0.14(-3.00%)
Dec 10, 2021 4.662 4.662 4.624 4.655 8,795 -0.02(-0.33%)
Dec 09, 2021 4.383 4.810 4.383 4.670 12,106 -0.09(-1.96%)
Dec 08, 2021 4.662 4.880 4.662 4.763 5,514 +0.10(+2.17%)
Dec 07, 2021 4.383 4.662 4.383 4.662 11,007 +0.29(+6.57%)
Dec 06, 2021 4.282 4.375 4.042 4.375 9,642 +0.04(+0.90%)
Dec 03, 2021 4.352 4.352 4.336 4.336 840 +0.01(+0.18%)
Dec 02, 2021 4.437 4.499 4.324 4.328 9,685 -0.20(-4.46%)
Dec 01, 2021 4.554 4.616 4.503 4.530 2,663 -0.02(-0.51%)
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%)
Nov 01, 2021 5.051 5.300 4.904 5.129 15,922 +0.05(+0.92%)
Oct 29, 2021 5.082 5.098 4.907 5.082 5,237 +0.03(+0.62%)
Oct 28, 2021 5.067 5.143 4.973 5.051 3,977 -0.05(-0.91%)
Oct 27, 2021 5.175 5.222 4.841 5.098 12,716 -0.12(-2.24%)
Oct 26, 2021 5.338 5.136 5.214 4,394 -0.06(-1.18%)
Oct 25, 2021 5.253 5.354 5.206 5.276 6,765 -0.02(-0.44%)
Oct 22, 2021 5.183 5.471 5.012 5.300 24,464 +0.13(+2.56%)
Oct 21, 2021 5.113 5.579 4.942 5.168 92,364 +0.02(+0.30%)
Oct 20, 2021 5.082 5.649 4.810 5.152 119,135 -0.05(-0.90%)
Oct 19, 2021 5.168 5.385 5.160 5.199 12,741 +0.05(+1.06%)
Oct 18, 2021 5.059 5.556 4.997 5.144 76,753 +0.13(+2.64%)
Oct 15, 2021 4.818 5.051 4.814 5.012 17,680 +0.19(+4.03%)
Oct 14, 2021 4.662 4.818 4.647 4.818 20,322 +0.23(+5.08%)
Oct 13, 2021 4.328 4.725 4.328 4.585 15,337 +0.12(+2.61%)
Oct 12, 2021 4.561 4.561 4.406 4.468 15,766 +0.03(+0.70%)
Oct 11, 2021 4.709 4.709 4.437 4.437 8,959 -0.19(-4.03%)
Oct 08, 2021 4.616 4.849 4.551 4.624 15,938 +0.04(+0.85%)
Oct 07, 2021 4.460 4.810 4.422 4.585 37,117 +0.25(+5.73%)
Oct 06, 2021 4.849 4.849 4.251 4.336 123,121 -0.51(-10.58%)
Oct 05, 2021 5.168 5.393 4.569 4.849 529,842 -0.09(-1.73%)
Oct 04, 2021 4.429 5.284 4.398 4.934 547,543 +0.41(+9.11%)
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.