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 (%)
Feb 28, 2020 4.521 4.621 4.187 4.297 12,093 -0.02(-0.55%)
Feb 27, 2020 4.374 4.374 4.180 4.320 11,471 -0.17(-3.74%)
Feb 26, 2020 4.481 4.724 4.481 4.488 3,556 -0.06(-1.26%)
Feb 25, 2020 4.724 4.936 4.502 4.545 33,663 -0.29(-5.91%)
Feb 24, 2020 5.100 5.100 4.795 4.831 22,256 -0.29(-5.58%)
Feb 21, 2020 5.159 5.230 4.996 5.116 10,651 +0.07(+1.47%)
Feb 20, 2020 4.938 5.045 4.938 5.042 8,086 +0.09(+1.74%)
Feb 19, 2020 4.981 4.981 4.938 4.956 7,267 -0.08(-1.56%)
Feb 18, 2020 5.123 5.134 5.026 5.034 8,778 -0.08(-1.54%)
Feb 14, 2020 5.080 5.195 5.080 5.113 3,643 +0.01(+0.21%)
Feb 13, 2020 5.230 5.230 5.066 5.102 3,702 -0.01(-0.14%)
Feb 12, 2020 5.209 5.230 5.102 5.109 8,572 -0.12(-2.32%)
Feb 11, 2020 5.209 5.230 5.173 5.230 2,580 +0.02(+0.41%)
Feb 10, 2020 5.309 5.352 5.201 5.209 11,364 -0.02(-0.41%)
Feb 07, 2020 5.304 5.304 5.162 5.230 14,715 -0.06(-1.20%)
Feb 06, 2020 5.556 5.587 5.287 5.294 12,187 -0.30(-5.37%)
Feb 05, 2020 5.430 5.594 5.403 5.594 2,494 +0.15(+2.82%)
Feb 04, 2020 5.350 5.441 5.302 5.441 8,977 +0.05(+0.99%)
Feb 03, 2020 5.558 5.558 5.294 5.387 8,625 +0.00(+0.03%)
Jan 31, 2020 5.594 5.594 5.352 5.385 11,071 -0.11(-1.97%)
Jan 30, 2020 5.566 5.566 5.352 5.494 8,851 +0.03(+0.51%)
Jan 29, 2020 5.438 5.572 5.417 5.466 23,267 -0.02(-0.39%)
Jan 28, 2020 5.358 5.564 5.358 5.488 5,805 +0.17(+3.25%)
Jan 27, 2020 5.424 5.424 5.226 5.315 10,262 -0.20(-3.64%)
Jan 24, 2020 5.756 5.805 5.515 5.515 4,530 -0.29(-4.97%)
Jan 23, 2020 5.756 5.825 5.699 5.804 5,778 +0.13(+2.25%)
Jan 22, 2020 5.601 5.820 5.530 5.676 18,469 +0.19(+3.44%)
Jan 21, 2020 5.247 5.756 5.233 5.488 13,071 +0.16(+2.91%)
Jan 17, 2020 5.290 5.438 5.290 5.332 8,778 +0.04(+0.68%)
Jan 16, 2020 5.240 5.382 5.233 5.296 9,621 +0.07(+1.30%)
Jan 15, 2020 5.226 5.304 5.177 5.228 16,008 +0.05(+0.99%)
Jan 14, 2020 5.050 5.197 5.050 5.177 5,016 +0.02(+0.41%)
Jan 13, 2020 5.099 5.403 4.944 5.156 39,743 +0.21(+4.29%)
Jan 10, 2020 5.000 5.042 4.944 4.944 16,141 -0.13(-2.47%)
Jan 09, 2020 5.085 5.151 5.032 5.069 3,561 -0.07(-1.33%)
Jan 08, 2020 5.288 5.288 5.120 5.137 4,958 -0.08(-1.55%)
Jan 07, 2020 5.195 5.253 5.054 5.218 7,711 -0.06(-1.23%)
Jan 06, 2020 5.233 5.466 5.040 5.283 33,026 +0.12(+2.38%)
Jan 03, 2020 5.120 5.247 5.068 5.160 19,539 +0.13(+2.62%)
Jan 02, 2020 4.944 5.142 4.944 5.029 18,646 +0.12(+2.45%)
Dec 31, 2019 5.240 5.240 4.873 4.908 17,698 -0.32(-6.21%)
Dec 30, 2019 5.014 5.240 4.984 5.233 21,400 +0.36(+7.30%)
Dec 27, 2019 4.863 4.968 4.863 4.877 6,430 -0.05(-0.95%)
Dec 26, 2019 4.898 5.038 4.857 4.924 17,327 +0.03(+0.64%)
Dec 24, 2019 4.730 4.933 4.730 4.893 5,859 +0.16(+3.43%)
Dec 23, 2019 4.723 4.744 4.584 4.730 18,850 +0.01(+0.15%)
Dec 20, 2019 4.828 4.898 4.619 4.723 13,718 -0.06(-1.17%)
Dec 19, 2019 4.681 4.898 4.611 4.779 9,643 +0.18(+3.97%)
Dec 18, 2019 4.465 4.650 4.465 4.597 5,654 +0.05(+1.00%)
Dec 17, 2019 4.542 4.674 4.487 4.551 10,359 +0.03(+0.60%)
Dec 16, 2019 4.521 4.563 4.465 4.524 12,568 +0.06(+1.33%)
Dec 13, 2019 4.758 4.824 4.451 4.465 22,435 -0.33(-6.86%)
Dec 12, 2019 4.619 4.832 4.619 4.793 17,672 +0.07(+1.48%)
Dec 11, 2019 4.737 4.809 4.688 4.723 9,808 -0.03(-0.58%)
Dec 10, 2019 5.108 5.108 4.632 4.751 12,281 -0.22(-4.37%)
Dec 09, 2019 4.828 4.974 4.828 4.968 3,459 +0.09(+1.87%)
Dec 06, 2019 4.863 5.199 4.702 4.877 32,867 +0.01(+0.14%)
Dec 05, 2019 4.968 4.968 4.702 4.870 11,476 -0.01(-0.29%)
Dec 04, 2019 4.884 4.920 4.881 4.884 5,643 -0.13(-2.64%)
Dec 03, 2019 5.018 5.199 5.017 5.017 11,712 -0.09(-1.85%)
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.