Mesa Royalty Trust (NY: MTR )

5.020 USD -0.070 (-1.38%)
Streaming Delayed Price Updated: 2:11 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.080 5.150 5.020 5.150 2,633 +0.12(+2.39%)
Jun 29, 2020 5.065 5.140 5.020 5.030 2,533 -0.02(-0.40%)
Jun 26, 2020 5.000 5.130 5.000 5.050 2,800 +0.00(+0.00%)
Jun 25, 2020 5.110 5.110 5.000 5.050 6,784 +0.03(+0.50%)
Jun 24, 2020 5.070 5.070 5.000 5.025 2,971 -0.30(-5.71%)
Jun 23, 2020 5.330 5.330 5.300 5.329 1,476 -0.09(-1.68%)
Jun 22, 2020 5.060 5.570 5.060 5.420 9,660 -0.14(-2.52%)
Jun 19, 2020 5.800 5.970 5.560 5.560 3,300 -0.17(-2.97%)
Jun 18, 2020 5.855 5.855 5.710 5.730 2,100 +0.02(+0.35%)
Jun 17, 2020 5.700 5.710 5.575 5.710 2,387 -0.01(-0.12%)
Jun 16, 2020 5.860 5.860 5.665 5.717 3,488 -0.08(-1.43%)
Jun 15, 2020 6.170 6.170 5.650 5.800 1,252 -0.08(-1.36%)
Jun 12, 2020 5.880 6.150 5.880 5.880 4,100 -0.39(-6.22%)
Jun 11, 2020 6.200 6.270 6.000 6.270 2,224 +0.06(+0.97%)
Jun 10, 2020 6.100 6.232 6.000 6.210 5,007 +0.05(+0.81%)
Jun 09, 2020 6.090 6.250 6.090 6.160 1,616 -0.12(-1.91%)
Jun 08, 2020 6.560 6.560 6.160 6.280 2,816 -0.10(-1.58%)
Jun 05, 2020 6.640 6.800 6.130 6.381 3,400 -0.25(-3.83%)
Jun 04, 2020 6.100 6.635 6.100 6.635 1,696 +0.58(+9.67%)
Jun 03, 2020 6.550 6.550 6.050 6.050 2,751 -0.04(-0.66%)
Jun 02, 2020 6.230 6.286 6.040 6.090 3,418 -0.21(-3.33%)
Jun 01, 2020 6.390 6.405 6.300 6.300 2,167 +0.15(+2.44%)
May 29, 2020 6.500 6.500 6.150 6.150 1,300 -0.33(-5.17%)
May 28, 2020 6.760 6.760 6.470 6.485 2,203 -0.34(-5.05%)
May 27, 2020 6.828 6.830 6.828 6.830 2,037 -0.07(-1.01%)
May 26, 2020 7.000 7.000 6.900 6.900 2,122 +0.17(+2.52%)
May 22, 2020 6.530 6.730 6.451 6.730 2,600 +0.43(+6.75%)
May 21, 2020 6.320 7.000 6.250 6.304 8,091 +0.05(+0.87%)
May 20, 2020 5.670 6.270 5.670 6.250 10,906 +0.15(+2.46%)
May 19, 2020 5.800 6.100 5.630 6.100 2,389 +0.61(+11.11%)
May 18, 2020 5.700 5.700 5.490 5.490 4,580 -0.21(-3.62%)
May 15, 2020 5.400 6.100 5.400 5.696 4,200 +0.09(+1.54%)
May 14, 2020 5.765 5.765 5.550 5.610 965 -0.17(-2.86%)
May 13, 2020 5.775 5.775 5.775 5.775 438 +0.06(+1.00%)
May 12, 2020 5.790 5.833 5.705 5.718 2,684 -0.13(-2.26%)
May 11, 2020 5.530 5.850 5.450 5.850 2,291 +0.00(+0.00%)
May 08, 2020 5.410 5.850 5.385 5.850 7,800 +0.47(+8.74%)
May 07, 2020 5.380 5.380 5.344 5.380 1,315 +0.36(+7.17%)
May 06, 2020 5.300 5.450 5.020 5.020 3,533 +0.01(+0.20%)
May 05, 2020 5.678 5.678 5.000 5.010 8,237 -0.32(-6.00%)
May 04, 2020 5.020 5.330 5.020 5.330 2,426 -0.20(-3.62%)
May 01, 2020 5.960 5.990 5.137 5.530 8,100 -0.21(-3.70%)
Apr 30, 2020 5.410 5.900 5.220 5.742 9,134 +0.00(+0.04%)
Apr 29, 2020 5.860 5.860 5.740 5.740 3,302 +0.34(+6.30%)
Apr 28, 2020 5.460 5.460 5.381 5.400 3,114 +0.40(+8.00%)
Apr 27, 2020 5.510 5.780 4.930 5.000 2,608 -0.01(-0.20%)
Apr 24, 2020 4.920 5.330 4.869 5.010 2,400 +0.08(+1.71%)
Apr 23, 2020 5.294 5.294 4.926 4.926 2,583 +0.18(+3.70%)
Apr 22, 2020 4.750 4.750 4.750 4.750 699 +0.02(+0.42%)
Apr 21, 2020 4.630 4.737 4.630 4.730 3,060 -0.18(-3.76%)
Apr 20, 2020 5.290 5.695 4.854 4.915 10,997 -0.60(-10.89%)
Apr 17, 2020 5.530 5.660 5.250 5.515 3,300 -0.29(-4.94%)
Apr 16, 2020 6.400 6.400 5.720 5.802 9,575 -0.57(-8.93%)
Apr 15, 2020 5.395 6.960 5.395 6.371 13,748 +0.98(+18.10%)
Apr 14, 2020 5.395 5.395 5.395 5.395 2,333 +0.04(+0.76%)
Apr 13, 2020 5.570 5.570 5.135 5.354 5,263 +0.09(+1.79%)
Apr 09, 2020 5.650 5.680 5.260 5.260 3,000 +0.37(+7.58%)
Apr 08, 2020 4.900 5.093 4.889 4.889 2,898 -0.20(-3.84%)
Apr 07, 2020 4.900 5.250 4.890 5.085 2,307 -0.01(-0.29%)
Apr 06, 2020 4.250 5.100 4.250 5.100 10,217 +0.62(+13.87%)
Apr 03, 2020 4.260 4.500 4.210 4.479 2,700 +0.02(+0.40%)
Apr 02, 2020 4.600 5.000 4.442 4.461 8,568 -0.29(-6.08%)
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.