Mesa Royalty Trust (NY: MTR )

4.310 USD -0.240 (-5.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.200 4.480 4.200 4.470 4,900 +0.27(+6.43%)
Jul 30, 2020 4.290 4.290 4.160 4.200 4,923 +0.00(+0.00%)
Jul 29, 2020 4.360 4.360 4.200 4.200 8,069 -0.15(-3.45%)
Jul 28, 2020 4.545 4.545 4.350 4.350 6,454 -0.10(-2.25%)
Jul 27, 2020 4.680 4.680 4.340 4.450 10,533 -0.16(-3.42%)
Jul 24, 2020 4.599 4.720 4.545 4.607 14,500 +0.11(+2.39%)
Jul 23, 2020 4.780 4.860 4.500 4.500 22,892 -0.40(-8.16%)
Jul 22, 2020 4.950 6.280 4.830 4.900 219,245 +0.19(+4.08%)
Jul 21, 2020 4.771 4.800 4.650 4.708 5,827 -0.06(-1.30%)
Jul 20, 2020 4.710 4.800 4.710 4.770 902 +0.06(+1.27%)
Jul 17, 2020 4.850 4.850 4.690 4.710 1,900 -0.14(-2.89%)
Jul 16, 2020 4.880 4.900 4.850 4.850 979 +0.05(+1.04%)
Jul 15, 2020 4.800 4.800 4.800 4.800 694 -0.13(-2.64%)
Jul 14, 2020 4.930 5.000 4.900 4.930 4,424 +0.02(+0.51%)
Jul 13, 2020 4.739 4.959 4.739 4.905 4,163 +0.21(+4.36%)
Jul 10, 2020 5.030 5.030 4.700 4.700 2,500 -0.37(-7.21%)
Jul 09, 2020 5.065 5.065 5.065 5.065 394 +0.00(+0.00%)
Jul 08, 2020 5.065 5.065 5.065 5.065 631 +0.05(+0.90%)
Jul 07, 2020 5.020 5.020 5.020 5.020 484 +0.01(+0.20%)
Jul 06, 2020 5.130 5.130 5.000 5.010 4,709 -0.12(-2.43%)
Jul 02, 2020 5.140 5.140 5.023 5.135 2,100 -0.02(-0.29%)
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.