Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.484 3.536 3.403 3.506 4,663 +0.12(+3.49%)
Mar 30, 2021 3.454 3.477 3.329 3.388 13,091 -0.10(-2.75%)
Mar 29, 2021 3.469 3.484 3.403 3.484 2,949 +0.00(+0.00%)
Mar 26, 2021 3.484 3.565 3.432 3.484 10,838 -0.01(-0.21%)
Mar 25, 2021 3.410 3.632 3.366 3.491 8,120 -0.03(-0.84%)
Mar 24, 2021 3.528 3.691 3.506 3.521 14,901 -0.04(-1.04%)
Mar 23, 2021 3.580 3.580 3.462 3.558 11,953 +0.10(+2.77%)
Mar 22, 2021 3.609 3.609 3.462 3.462 12,858 -0.15(-4.09%)
Mar 19, 2021 3.668 3.668 3.558 3.609 3,251 +0.10(+2.95%)
Mar 18, 2021 3.505 3.521 3.462 3.506 10,601 -0.06(-1.66%)
Mar 17, 2021 3.550 3.572 3.499 3.565 4,117 -0.01(-0.21%)
Mar 16, 2021 3.587 3.672 3.543 3.572 9,471 -0.01(-0.41%)
Mar 15, 2021 3.890 3.890 3.543 3.587 46,164 +0.04(+1.25%)
Mar 12, 2021 3.543 3.543 3.491 3.543 17,747 +0.06(+1.69%)
Mar 11, 2021 3.550 3.632 3.484 3.484 6,820 -0.06(-1.67%)
Mar 10, 2021 3.617 3.838 3.395 3.543 111,770 -0.05(-1.44%)
Mar 09, 2021 3.447 3.654 3.381 3.595 26,251 +0.17(+4.96%)
Mar 08, 2021 3.432 3.432 3.366 3.425 9,734 -0.01(-0.22%)
Mar 05, 2021 3.218 3.432 3.218 3.432 12,870 +0.26(+8.14%)
Mar 04, 2021 3.454 3.454 2.982 3.174 24,608 -0.22(-6.52%)
Mar 03, 2021 3.358 3.528 3.351 3.395 7,875 -0.01(-0.22%)
Mar 02, 2021 3.543 3.543 3.137 3.403 34,420 -0.19(-5.34%)
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.