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 (%)
Dec 31, 2020 3.015 3.015 3.015 1,013,335 -0.11(-3.66%)
Dec 30, 2020 2.989 5.167 2.989 3.130 1,013,335 +0.14(+4.69%)
Dec 29, 2020 3.071 3.107 2.952 2.989 32,524 +0.01(+0.50%)
Dec 28, 2020 2.916 3.063 2.849 2.975 76,830 +0.09(+3.07%)
Dec 24, 2020 2.952 2.952 2.886 2.886 6,096 -0.01(-0.50%)
Dec 23, 2020 2.930 2.982 2.893 2.900 22,610 -0.02(-0.77%)
Dec 22, 2020 2.967 2.967 2.923 2.923 11,750 +0.00(+0.00%)
Dec 21, 2020 2.952 2.989 2.923 2.923 11,919 -0.04(-1.25%)
Dec 18, 2020 3.004 3.004 2.960 2.960 6,909 -0.04(-1.47%)
Dec 17, 2020 2.997 3.012 2.997 3.004 5,461 -0.01(-0.25%)
Dec 16, 2020 2.997 3.012 2.997 3.012 4,966 +0.00(+0.00%)
Dec 15, 2020 3.004 3.012 2.997 3.012 3,351 +0.01(+0.49%)
Dec 14, 2020 2.997 3.026 2.997 2.997 13,759 +0.00(+0.00%)
Dec 11, 2020 3.026 3.045 2.997 2.997 12,464 -0.06(-1.93%)
Dec 10, 2020 3.111 3.111 3.048 3.056 5,545 -0.02(-0.72%)
Dec 09, 2020 3.144 3.159 3.071 3.078 17,724 -0.07(-2.11%)
Dec 08, 2020 3.240 3.248 3.144 3.144 13,892 -0.13(-3.83%)
Dec 07, 2020 3.248 3.307 3.181 3.270 5,260 +0.02(+0.68%)
Dec 04, 2020 3.373 3.395 3.248 3.248 9,619 -0.01(-0.23%)
Dec 03, 2020 3.233 3.332 3.233 3.255 14,177 -0.07(-2.00%)
Dec 02, 2020 3.390 3.390 3.322 3.322 6,016 +0.00(+0.00%)
Dec 01, 2020 3.248 3.353 3.248 3.322 14,149 +0.07(+2.27%)
Nov 30, 2020 3.159 3.299 3.159 3.248 20,924 +0.04(+1.15%)
Nov 27, 2020 3.255 3.270 3.152 3.211 15,173 +0.01(+0.46%)
Nov 25, 2020 3.218 3.255 3.174 3.196 24,386 -0.17(-5.04%)
Nov 24, 2020 3.196 3.531 3.196 3.366 45,662 +0.12(+3.64%)
Nov 23, 2020 3.262 3.299 3.137 3.248 18,614 -0.04(-1.31%)
Nov 20, 2020 3.349 3.349 3.291 3.291 5,961 -0.08(-2.45%)
Nov 19, 2020 3.491 3.491 3.373 3.373 1,301 +0.03(+0.88%)
Nov 18, 2020 3.322 3.816 3.322 3.344 56,134 +0.02(+0.67%)
Nov 17, 2020 3.248 3.322 3.174 3.322 14,363 +0.09(+2.74%)
Nov 16, 2020 3.100 3.240 3.071 3.233 15,974 +0.16(+5.29%)
Nov 13, 2020 3.034 3.100 3.026 3.071 17,070 +0.01(+0.24%)
Nov 12, 2020 2.901 3.063 2.879 3.063 35,673 +0.15(+5.33%)
Nov 11, 2020 3.063 3.063 2.908 2.908 15,969 -0.08(-2.72%)
Nov 10, 2020 2.916 2.991 2.893 2.989 8,871 +0.13(+4.38%)
Nov 09, 2020 2.856 2.896 2.831 2.864 12,046 +0.04(+1.57%)
Nov 06, 2020 2.827 2.922 2.820 2.820 2,845 -0.04(-1.42%)
Nov 05, 2020 2.805 2.872 2.805 2.860 2,709 +0.01(+0.26%)
Nov 04, 2020 2.768 2.879 2.731 2.853 7,809 +0.13(+4.81%)
Nov 03, 2020 2.775 2.783 2.665 2.722 32,294 -0.05(-1.93%)
Nov 02, 2020 2.768 2.834 2.761 2.775 11,000 -0.12(-4.08%)
Oct 30, 2020 2.834 2.901 2.731 2.893 25,876 +0.07(+2.62%)
Oct 29, 2020 2.738 2.820 2.738 2.820 5,496 +0.13(+4.66%)
Oct 28, 2020 2.761 2.768 2.665 2.694 7,865 -0.01(-0.54%)
Oct 27, 2020 2.849 2.864 2.709 2.709 28,448 -0.20(-6.73%)
Oct 26, 2020 3.034 3.034 2.849 2.904 26,571 +0.09(+3.35%)
Oct 23, 2020 2.790 2.820 2.738 2.810 1,354 +0.01(+0.20%)
Oct 22, 2020 2.938 2.989 2.783 2.805 19,147 -0.02(-0.78%)
Oct 21, 2020 2.849 3.299 2.775 2.827 160,966 -0.05(-1.67%)
Oct 20, 2020 2.879 2.916 2.871 2.875 3,611 -0.08(-2.63%)
Oct 19, 2020 2.975 2.978 2.897 2.952 12,401 +0.08(+2.83%)
Oct 16, 2020 2.805 2.925 2.768 2.871 14,496 +0.04(+1.30%)
Oct 15, 2020 2.812 2.893 2.794 2.834 6,172 +0.07(+2.40%)
Oct 14, 2020 2.806 2.869 2.768 2.768 1,377 -0.04(-1.32%)
Oct 13, 2020 2.857 2.867 2.805 2.805 23,089 -0.08(-2.84%)
Oct 12, 2020 2.879 2.976 2.815 2.887 35,822 +0.02(+0.80%)
Oct 09, 2020 2.893 3.322 2.864 2.864 45,927 -0.04(-1.52%)
Oct 08, 2020 2.842 3.056 2.790 2.908 23,448 +0.07(+2.60%)
Oct 07, 2020 2.709 2.834 2.709 2.834 3,904 +0.16(+5.79%)
Oct 06, 2020 2.679 2.679 2.679 2.679 235 +0.00(+0.00%)
Oct 05, 2020 2.694 2.793 2.679 2.679 4,645 -0.04(-1.63%)
Oct 02, 2020 2.938 2.952 2.724 2.724 2,845 -0.15(-5.38%)
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.