Mesa Royalty Trust (NY: MTR )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.523 3.575 3.441 3.546 4,611 +0.12(+3.49%)
Mar 30, 2021 3.493 3.516 3.366 3.426 12,945 -0.10(-2.75%)
Mar 29, 2021 3.508 3.523 3.441 3.523 2,916 +0.00(+0.00%)
Mar 26, 2021 3.523 3.605 3.471 3.523 10,717 -0.01(-0.21%)
Mar 25, 2021 3.449 3.672 3.404 3.531 8,030 -0.03(-0.84%)
Mar 24, 2021 3.568 3.732 3.546 3.560 14,735 -0.04(-1.04%)
Mar 23, 2021 3.620 3.620 3.501 3.598 11,820 +0.10(+2.77%)
Mar 22, 2021 3.650 3.650 3.501 3.501 12,715 -0.15(-4.09%)
Mar 19, 2021 3.710 3.710 3.598 3.650 3,215 +0.10(+2.95%)
Mar 18, 2021 3.544 3.560 3.501 3.546 10,483 -0.06(-1.66%)
Mar 17, 2021 3.590 3.613 3.538 3.605 4,071 -0.01(-0.21%)
Mar 16, 2021 3.628 3.713 3.583 3.613 9,365 -0.01(-0.41%)
Mar 15, 2021 3.934 3.934 3.583 3.628 45,650 +0.04(+1.25%)
Mar 12, 2021 3.583 3.583 3.531 3.583 17,550 +0.06(+1.70%)
Mar 11, 2021 3.590 3.672 3.523 3.523 6,744 -0.06(-1.67%)
Mar 10, 2021 3.658 3.881 3.434 3.583 110,526 -0.05(-1.44%)
Mar 09, 2021 3.486 3.695 3.419 3.635 25,959 +0.17(+4.96%)
Mar 08, 2021 3.471 3.471 3.404 3.463 9,625 -0.01(-0.21%)
Mar 05, 2021 3.254 3.471 3.254 3.471 12,727 +0.26(+8.14%)
Mar 04, 2021 3.493 3.493 3.016 3.210 24,334 -0.22(-6.52%)
Mar 03, 2021 3.396 3.568 3.389 3.434 7,787 -0.01(-0.22%)
Mar 02, 2021 3.583 3.583 3.172 3.441 34,036 -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.