Mesa Royalty Trust (NY: MTR )

5.975 +0.183 (+3.16%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.775 4.775 4.518 4.518 1,769 -0.25(-5.17%)
May 28, 2020 4.966 4.966 4.753 4.764 2,998 -0.24(-4.72%)
May 27, 2020 4.999 5.000 4.999 5.000 2,782 -0.05(-1.01%)
May 26, 2020 5.125 5.125 5.051 5.051 2,898 +0.12(+2.52%)
May 22, 2020 4.781 4.927 4.723 4.927 3,551 +0.31(+6.75%)
May 21, 2020 4.627 5.125 4.576 4.615 11,051 +0.04(+0.87%)
May 20, 2020 4.151 4.590 4.151 4.576 14,896 +0.11(+2.46%)
May 19, 2020 4.246 4.466 4.122 4.466 3,263 +0.45(+11.11%)
May 18, 2020 4.173 4.173 4.019 4.019 6,256 -0.15(-3.62%)
May 15, 2020 3.953 4.466 3.953 4.170 5,736 +0.06(+1.54%)
May 14, 2020 4.221 4.221 4.063 4.107 1,318 -0.12(-2.86%)
May 13, 2020 4.228 4.228 4.228 4.228 598 +0.04(+1.00%)
May 12, 2020 4.239 4.270 4.177 4.186 3,666 -0.10(-2.26%)
May 11, 2020 4.048 4.283 3.990 4.283 3,129 +0.00(+0.00%)
May 08, 2020 3.961 4.283 3.943 4.283 10,654 +0.34(+8.74%)
May 07, 2020 3.939 3.939 3.912 3.939 1,796 +0.26(+7.17%)
May 06, 2020 3.880 3.990 3.675 3.675 4,825 +0.01(+0.20%)
May 05, 2020 4.157 4.157 3.660 3.668 11,251 -0.23(-6.00%)
May 04, 2020 3.675 3.902 3.675 3.902 3,313 -0.15(-3.62%)
May 01, 2020 4.363 4.385 3.761 4.048 11,064 -0.16(-3.70%)
Apr 30, 2020 3.961 4.319 3.822 4.204 12,476 +0.00(+0.04%)
Apr 29, 2020 4.290 4.290 4.202 4.202 4,510 +0.26(+6.65%)
Apr 28, 2020 3.984 3.984 3.926 3.940 4,267 +0.29(+8.00%)
Apr 27, 2020 4.020 4.217 3.597 3.648 3,574 -0.01(-0.20%)
Apr 24, 2020 3.590 3.889 3.553 3.656 3,289 +0.06(+1.71%)
Apr 23, 2020 3.862 3.862 3.594 3.594 3,540 +0.13(+3.70%)
Apr 22, 2020 3.466 3.466 3.466 3.466 957 +0.01(+0.42%)
Apr 21, 2020 3.378 3.456 3.378 3.451 4,193 -0.13(-3.76%)
Apr 20, 2020 3.860 4.156 3.542 3.586 15,071 -0.44(-10.89%)
Apr 17, 2020 4.035 4.130 3.831 4.024 4,522 -0.21(-4.94%)
Apr 16, 2020 4.670 4.670 4.174 4.234 13,122 -0.42(-8.93%)
Apr 15, 2020 3.936 5.078 3.936 4.649 18,841 +0.71(+18.10%)
Apr 14, 2020 3.936 3.936 3.936 3.936 3,197 +0.03(+0.76%)
Apr 13, 2020 4.064 4.064 3.746 3.907 7,212 +0.07(+1.79%)
Apr 09, 2020 4.123 4.144 3.838 3.838 4,111 +0.27(+7.58%)
Apr 08, 2020 3.575 3.716 3.568 3.568 3,971 -0.14(-3.84%)
Apr 07, 2020 3.575 3.831 3.568 3.710 3,161 -0.01(-0.29%)
Apr 06, 2020 3.101 3.721 3.101 3.721 14,002 +0.45(+13.87%)
Apr 03, 2020 3.108 3.283 3.072 3.268 3,700 +0.01(+0.40%)
Apr 02, 2020 3.356 3.648 3.241 3.255 11,742 -0.21(-6.08%)
Apr 01, 2020 3.377 3.482 3.377 3.466 4,332 -0.07(-1.91%)
Mar 31, 2020 3.488 3.663 3.356 3.533 4,081 -0.14(-3.89%)
Mar 30, 2020 4.702 5.173 3.327 3.676 29,319 -1.00(-21.36%)
Mar 27, 2020 4.711 4.826 4.654 4.675 4,748 -0.39(-7.65%)
Mar 26, 2020 4.676 5.077 4.676 5.062 13,981 +0.30(+6.33%)
Mar 25, 2020 3.014 4.812 3.014 4.761 26,532 +1.88(+64.99%)
Mar 24, 2020 2.957 3.115 2.886 2.886 6,383 +0.08(+2.81%)
Mar 23, 2020 2.936 3.158 2.807 2.807 8,463 -0.37(-11.64%)
Mar 20, 2020 3.337 3.938 2.979 3.177 10,195 +0.21(+6.91%)
Mar 19, 2020 2.821 3.044 2.778 2.971 2,907 +0.11(+3.75%)
Mar 18, 2020 3.301 3.938 2.864 2.864 26,493 -0.64(-18.37%)
Mar 17, 2020 3.781 3.824 3.430 3.509 8,809 -0.37(-9.59%)
Mar 16, 2020 4.432 4.533 3.881 3.881 6,397 -0.83(-17.63%)
Mar 13, 2020 4.296 5.005 4.217 4.711 15,641 +0.57(+13.84%)
Mar 12, 2020 3.580 4.139 2.778 4.139 42,543 +0.36(+9.43%)
Mar 11, 2020 4.046 4.046 3.782 3.782 4,484 -0.09(-2.37%)
Mar 10, 2020 4.124 4.124 3.874 3.874 13,964 +0.09(+2.46%)
Mar 09, 2020 3.938 4.131 3.781 3.781 15,457 -0.27(-6.58%)
Mar 06, 2020 4.117 4.232 3.967 4.047 11,033 -0.08(-2.05%)
Mar 05, 2020 4.296 4.296 4.117 4.131 17,397 -0.13(-3.04%)
Mar 04, 2020 4.332 4.332 4.210 4.261 7,421 -0.04(-1.03%)
Mar 03, 2020 4.482 4.482 4.210 4.305 8,731 -0.09(-2.08%)
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.