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 (%)
May 28, 2021 4.132 4.309 3.939 3.985 56,747 -0.25(-6.00%)
May 27, 2021 3.947 4.302 3.924 4.240 159,104 +0.00(+0.02%)
May 26, 2021 4.239 4.276 4.077 4.239 94,011 +0.00(+0.00%)
May 25, 2021 4.048 4.342 4.048 4.239 17,287 +0.20(+4.91%)
May 24, 2021 4.408 4.430 4.041 4.041 54,321 -0.06(-1.43%)
May 21, 2021 4.033 4.614 3.857 4.099 266,534 +0.69(+20.26%)
May 20, 2021 3.453 3.548 3.343 3.409 24,510 -0.02(-0.64%)
May 19, 2021 3.343 3.526 3.328 3.431 13,522 -0.01(-0.21%)
May 18, 2021 3.394 3.490 3.343 3.438 17,517 +0.06(+1.74%)
May 17, 2021 3.490 4.041 3.357 3.380 77,364 +0.06(+1.77%)
May 14, 2021 3.666 3.798 3.152 3.321 196,909 -0.35(-9.42%)
May 13, 2021 3.982 5.686 3.086 3.666 3,582,714 -0.06(-1.58%)
May 12, 2021 3.122 3.730 3.122 3.725 135,564 +0.57(+18.08%)
May 11, 2021 3.159 3.159 3.071 3.154 1,177 +0.06(+1.99%)
May 10, 2021 3.159 3.218 3.056 3.093 26,565 -0.12(-3.88%)
May 07, 2021 3.247 3.343 3.192 3.218 7,569 +0.06(+1.74%)
May 06, 2021 3.262 3.343 3.108 3.163 19,202 -0.06(-1.94%)
May 05, 2021 3.255 3.269 3.159 3.225 20,585 -0.09(-2.66%)
May 04, 2021 3.093 3.466 3.093 3.313 47,992 +0.25(+8.15%)
May 03, 2021 3.196 3.600 3.056 3.064 175,829 -0.32(-9.35%)
Apr 30, 2021 3.306 3.380 3.306 3.380 9,664 +0.07(+2.22%)
Apr 29, 2021 3.438 3.438 3.262 3.306 3,623 -0.04(-1.32%)
Apr 28, 2021 3.247 3.365 3.188 3.350 4,371 +0.12(+3.64%)
Apr 27, 2021 3.225 3.299 3.225 3.233 3,038 +0.00(+0.00%)
Apr 26, 2021 3.188 3.233 3.170 3.233 2,750 +0.00(+0.00%)
Apr 23, 2021 3.233 3.306 3.222 3.233 3,675 +0.07(+2.33%)
Apr 22, 2021 3.174 3.211 3.056 3.159 15,413 -0.13(-4.02%)
Apr 21, 2021 3.195 3.306 3.195 3.291 3,925 +0.12(+3.94%)
Apr 20, 2021 3.313 3.313 3.166 3.166 13,184 -0.18(-5.27%)
Apr 19, 2021 3.313 3.343 3.313 3.343 4,246 +0.04(+1.11%)
Apr 16, 2021 3.372 3.387 3.306 3.306 9,119 -0.09(-2.60%)
Apr 15, 2021 3.438 3.438 3.313 3.394 8,611 -0.05(-1.49%)
Apr 14, 2021 3.394 3.446 3.218 3.446 6,238 -0.01(-0.21%)
Apr 13, 2021 3.563 3.563 3.402 3.453 7,061 -0.06(-1.67%)
Apr 12, 2021 3.446 3.584 3.343 3.512 5,987 -0.09(-2.45%)
Apr 09, 2021 3.600 3.600 3.600 3.600 136 +0.00(+0.00%)
Apr 08, 2021 3.600 3.725 3.600 3.600 3,434 -0.05(-1.41%)
Apr 07, 2021 3.820 3.820 3.607 3.651 10,913 -0.12(-3.31%)
Apr 06, 2021 3.673 3.850 3.629 3.776 19,054 +0.10(+2.59%)
Apr 05, 2021 3.600 3.820 3.593 3.681 47,442 +0.08(+2.24%)
Apr 01, 2021 3.472 3.673 3.429 3.600 27,631 +0.11(+3.16%)
Mar 31, 2021 3.468 3.519 3.387 3.490 4,685 +0.12(+3.49%)
Mar 30, 2021 3.438 3.460 3.313 3.372 13,152 -0.10(-2.75%)
Mar 29, 2021 3.453 3.468 3.387 3.468 2,963 +0.00(+0.00%)
Mar 26, 2021 3.468 3.548 3.416 3.468 10,889 -0.01(-0.21%)
Mar 25, 2021 3.394 3.615 3.350 3.475 8,158 -0.03(-0.84%)
Mar 24, 2021 3.512 3.673 3.490 3.504 14,971 -0.04(-1.04%)
Mar 23, 2021 3.563 3.563 3.446 3.541 12,009 +0.10(+2.77%)
Mar 22, 2021 3.593 3.593 3.446 3.446 12,918 -0.15(-4.09%)
Mar 19, 2021 3.651 3.651 3.541 3.593 3,266 +0.10(+2.95%)
Mar 18, 2021 3.488 3.504 3.446 3.490 10,650 -0.06(-1.66%)
Mar 17, 2021 3.534 3.556 3.482 3.548 4,136 -0.01(-0.21%)
Mar 16, 2021 3.571 3.655 3.526 3.556 9,515 -0.01(-0.41%)
Mar 15, 2021 3.872 3.872 3.526 3.571 46,380 +0.04(+1.25%)
Mar 12, 2021 3.526 3.526 3.475 3.526 17,830 +0.06(+1.70%)
Mar 11, 2021 3.534 3.615 3.468 3.468 6,851 -0.06(-1.67%)
Mar 10, 2021 3.600 3.820 3.380 3.526 112,294 -0.05(-1.44%)
Mar 09, 2021 3.431 3.637 3.365 3.578 26,374 +0.17(+4.96%)
Mar 08, 2021 3.416 3.416 3.350 3.409 9,779 -0.01(-0.22%)
Mar 05, 2021 3.203 3.416 3.203 3.416 12,930 +0.26(+8.14%)
Mar 04, 2021 3.438 3.438 2.968 3.159 24,723 -0.22(-6.52%)
Mar 03, 2021 3.343 3.512 3.336 3.380 7,912 -0.01(-0.22%)
Mar 02, 2021 3.526 3.526 3.122 3.387 34,581 -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.