Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.179 4.358 3.984 4.031 56,111 -0.26(-6.00%)
May 27, 2021 3.992 4.350 3.968 4.288 157,320 +0.00(+0.03%)
May 26, 2021 4.287 4.324 4.123 4.287 92,964 +0.00(+0.00%)
May 25, 2021 4.094 4.391 4.094 4.287 17,095 +0.20(+4.91%)
May 24, 2021 4.458 4.480 4.086 4.086 53,716 -0.06(-1.43%)
May 21, 2021 4.079 4.666 3.901 4.146 263,565 +0.70(+20.26%)
May 20, 2021 3.492 3.588 3.380 3.447 24,237 -0.02(-0.64%)
May 19, 2021 3.380 3.566 3.366 3.470 13,372 -0.01(-0.21%)
May 18, 2021 3.432 3.529 3.380 3.477 17,322 +0.06(+1.74%)
May 17, 2021 3.529 4.086 3.395 3.418 76,502 +0.06(+1.77%)
May 14, 2021 3.707 3.841 3.187 3.358 194,716 -0.35(-9.42%)
May 13, 2021 4.027 5.750 3.120 3.707 3,542,803 -0.06(-1.58%)
May 12, 2021 3.158 3.772 3.158 3.767 134,054 +0.58(+18.08%)
May 11, 2021 3.195 3.195 3.106 3.190 1,164 +0.06(+1.99%)
May 10, 2021 3.195 3.254 3.091 3.128 26,269 -0.13(-3.88%)
May 07, 2021 3.284 3.380 3.228 3.254 7,484 +0.06(+1.74%)
May 06, 2021 3.299 3.380 3.143 3.198 18,989 -0.06(-1.94%)
May 05, 2021 3.291 3.306 3.195 3.262 20,356 -0.09(-2.66%)
May 04, 2021 3.128 3.506 3.128 3.351 47,457 +0.25(+8.15%)
May 03, 2021 3.232 3.640 3.091 3.098 173,870 -0.32(-9.35%)
Apr 30, 2021 3.343 3.418 3.343 3.418 9,556 +0.07(+2.22%)
Apr 29, 2021 3.477 3.477 3.299 3.343 3,582 -0.04(-1.32%)
Apr 28, 2021 3.284 3.403 3.224 3.388 4,323 +0.12(+3.64%)
Apr 27, 2021 3.262 3.336 3.262 3.269 3,004 +0.00(+0.00%)
Apr 26, 2021 3.224 3.269 3.206 3.269 2,720 +0.00(+0.00%)
Apr 23, 2021 3.269 3.343 3.258 3.269 3,634 +0.07(+2.33%)
Apr 22, 2021 3.210 3.247 3.091 3.195 15,241 -0.13(-4.02%)
Apr 21, 2021 3.231 3.343 3.231 3.328 3,881 +0.13(+3.94%)
Apr 20, 2021 3.351 3.350 3.202 3.202 13,037 -0.18(-5.27%)
Apr 19, 2021 3.350 3.380 3.350 3.380 4,199 +0.04(+1.11%)
Apr 16, 2021 3.410 3.425 3.343 3.343 9,018 -0.09(-2.60%)
Apr 15, 2021 3.477 3.477 3.351 3.432 8,516 -0.05(-1.49%)
Apr 14, 2021 3.432 3.484 3.254 3.484 6,168 -0.01(-0.21%)
Apr 13, 2021 3.603 3.603 3.440 3.492 6,982 -0.06(-1.67%)
Apr 12, 2021 3.484 3.624 3.380 3.551 5,920 -0.09(-2.45%)
Apr 09, 2021 3.640 3.640 3.640 3.640 134 +0.00(+0.00%)
Apr 08, 2021 3.640 3.767 3.640 3.640 3,395 -0.05(-1.41%)
Apr 07, 2021 3.863 3.863 3.648 3.692 10,792 -0.13(-3.31%)
Apr 06, 2021 3.715 3.893 3.670 3.819 18,842 +0.10(+2.59%)
Apr 05, 2021 3.640 3.863 3.633 3.722 46,914 +0.08(+2.25%)
Apr 01, 2021 3.511 3.715 3.467 3.640 27,323 +0.11(+3.16%)
Mar 31, 2021 3.507 3.559 3.425 3.529 4,632 +0.12(+3.49%)
Mar 30, 2021 3.477 3.499 3.351 3.410 13,006 -0.10(-2.75%)
Mar 29, 2021 3.492 3.507 3.425 3.507 2,930 +0.00(+0.00%)
Mar 26, 2021 3.507 3.588 3.455 3.507 10,767 -0.01(-0.21%)
Mar 25, 2021 3.432 3.655 3.388 3.514 8,067 -0.03(-0.84%)
Mar 24, 2021 3.551 3.715 3.529 3.544 14,804 -0.04(-1.04%)
Mar 23, 2021 3.603 3.603 3.484 3.581 11,875 +0.10(+2.77%)
Mar 22, 2021 3.633 3.633 3.484 3.484 12,774 -0.15(-4.09%)
Mar 19, 2021 3.692 3.692 3.581 3.633 3,230 +0.10(+2.95%)
Mar 18, 2021 3.528 3.544 3.485 3.529 10,532 -0.06(-1.66%)
Mar 17, 2021 3.574 3.596 3.522 3.588 4,090 -0.01(-0.21%)
Mar 16, 2021 3.611 3.696 3.566 3.596 9,409 -0.01(-0.41%)
Mar 15, 2021 3.915 3.915 3.566 3.611 45,864 +0.04(+1.25%)
Mar 12, 2021 3.566 3.566 3.514 3.566 17,632 +0.06(+1.70%)
Mar 11, 2021 3.574 3.655 3.507 3.507 6,775 -0.06(-1.67%)
Mar 10, 2021 3.640 3.863 3.418 3.566 111,043 -0.05(-1.44%)
Mar 09, 2021 3.470 3.678 3.403 3.618 26,081 +0.17(+4.96%)
Mar 08, 2021 3.455 3.455 3.388 3.447 9,670 -0.01(-0.22%)
Mar 05, 2021 3.239 3.455 3.239 3.455 12,786 +0.26(+8.14%)
Mar 04, 2021 3.477 3.477 3.002 3.195 24,448 -0.22(-6.52%)
Mar 03, 2021 3.380 3.551 3.373 3.418 7,824 -0.01(-0.22%)
Mar 02, 2021 3.566 3.566 3.158 3.425 34,195 -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.