Mesa Royalty Trust (NY: MTR )

4.500 USD -0.120 (-2.60%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.140 4.190 4.046 4.190 4,492 +0.14(+3.46%)
Aug 28, 2020 4.040 4.220 4.020 4.050 2,400 -0.14(-3.30%)
Aug 27, 2020 4.070 4.220 4.070 4.188 8,472 +0.11(+2.65%)
Aug 26, 2020 4.229 4.229 3.750 4.080 26,569 -0.23(-5.34%)
Aug 25, 2020 4.130 4.310 4.130 4.310 7,786 +0.08(+1.89%)
Aug 24, 2020 4.200 4.360 4.050 4.230 24,035 -0.22(-4.94%)
Aug 21, 2020 4.518 4.518 4.450 4.450 3,400 -0.17(-3.78%)
Aug 20, 2020 4.629 4.629 4.500 4.625 1,849 -0.04(-0.75%)
Aug 19, 2020 4.650 4.670 4.620 4.660 2,197 +0.02(+0.43%)
Aug 18, 2020 4.420 4.895 4.423 4.640 7,922 +0.14(+3.11%)
Aug 17, 2020 4.890 4.890 4.500 4.500 7,220 -0.30(-6.25%)
Aug 14, 2020 4.850 4.990 4.730 4.800 4,100 -0.15(-2.95%)
Aug 13, 2020 4.700 4.960 4.600 4.946 6,720 +0.09(+1.77%)
Aug 12, 2020 5.030 5.070 4.860 4.860 2,356 -0.28(-5.45%)
Aug 11, 2020 5.130 5.140 4.840 5.140 4,583 +0.10(+1.98%)
Aug 10, 2020 4.980 5.130 4.980 5.040 7,100 -0.11(-2.14%)
Aug 07, 2020 4.500 5.150 4.500 5.150 15,500 +0.58(+12.69%)
Aug 06, 2020 4.800 4.890 4.551 4.570 4,808 -0.26(-5.38%)
Aug 05, 2020 4.980 5.070 4.760 4.830 11,742 -0.12(-2.42%)
Aug 04, 2020 4.650 4.950 4.400 4.950 19,514 +0.30(+6.45%)
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.