Mesa Royalty Trust (NY: MTR )

5.900 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.216 5.216 4.850 4.886 17,781 -0.32(-6.21%)
Dec 30, 2019 4.991 5.216 4.960 5.209 21,500 +0.35(+7.30%)
Dec 27, 2019 4.841 4.945 4.841 4.855 6,460 -0.05(-0.95%)
Dec 26, 2019 4.876 5.015 4.834 4.901 17,408 +0.03(+0.64%)
Dec 24, 2019 4.708 4.910 4.708 4.870 5,886 +0.16(+3.43%)
Dec 23, 2019 4.701 4.722 4.562 4.708 18,938 +0.01(+0.15%)
Dec 20, 2019 4.806 4.876 4.597 4.701 13,782 -0.06(-1.17%)
Dec 19, 2019 4.660 4.876 4.590 4.757 9,688 +0.18(+3.97%)
Dec 18, 2019 4.444 4.628 4.444 4.575 5,681 +0.05(+1.00%)
Dec 17, 2019 4.520 4.653 4.466 4.530 10,407 +0.03(+0.60%)
Dec 16, 2019 4.499 4.541 4.444 4.503 12,627 +0.06(+1.33%)
Dec 13, 2019 4.736 4.801 4.430 4.444 22,540 -0.33(-6.86%)
Dec 12, 2019 4.597 4.809 4.597 4.771 17,755 +0.07(+1.48%)
Dec 11, 2019 4.715 4.787 4.667 4.701 9,854 -0.03(-0.58%)
Dec 10, 2019 5.084 5.084 4.611 4.729 12,338 -0.22(-4.37%)
Dec 09, 2019 4.806 4.951 4.806 4.945 3,475 +0.09(+1.87%)
Dec 06, 2019 4.841 5.175 4.681 4.855 33,021 +0.01(+0.14%)
Dec 05, 2019 4.945 4.945 4.681 4.848 11,530 -0.01(-0.29%)
Dec 04, 2019 4.862 4.897 4.858 4.862 5,669 -0.13(-2.64%)
Dec 03, 2019 4.995 5.174 4.994 4.994 11,767 -0.09(-1.85%)
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.