Mesa Royalty Trust (NY: MTR )

5.900 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.240 5.240 4.873 4.908 17,698 -0.32(-6.21%)
Dec 30, 2019 5.014 5.240 4.984 5.233 21,400 +0.36(+7.30%)
Dec 27, 2019 4.863 4.968 4.863 4.877 6,430 -0.05(-0.95%)
Dec 26, 2019 4.898 5.038 4.857 4.924 17,327 +0.03(+0.64%)
Dec 24, 2019 4.730 4.933 4.730 4.893 5,859 +0.16(+3.43%)
Dec 23, 2019 4.723 4.744 4.584 4.730 18,850 +0.01(+0.15%)
Dec 20, 2019 4.828 4.898 4.619 4.723 13,718 -0.06(-1.17%)
Dec 19, 2019 4.681 4.898 4.611 4.779 9,643 +0.18(+3.97%)
Dec 18, 2019 4.465 4.650 4.465 4.597 5,654 +0.05(+1.00%)
Dec 17, 2019 4.542 4.674 4.487 4.551 10,359 +0.03(+0.60%)
Dec 16, 2019 4.521 4.563 4.465 4.524 12,568 +0.06(+1.33%)
Dec 13, 2019 4.758 4.824 4.451 4.465 22,435 -0.33(-6.86%)
Dec 12, 2019 4.619 4.832 4.619 4.793 17,672 +0.07(+1.48%)
Dec 11, 2019 4.737 4.809 4.688 4.723 9,808 -0.03(-0.58%)
Dec 10, 2019 5.108 5.108 4.632 4.751 12,281 -0.22(-4.37%)
Dec 09, 2019 4.828 4.974 4.828 4.968 3,459 +0.09(+1.87%)
Dec 06, 2019 4.863 5.199 4.702 4.877 32,867 +0.01(+0.14%)
Dec 05, 2019 4.968 4.968 4.702 4.870 11,476 -0.01(-0.29%)
Dec 04, 2019 4.884 4.920 4.881 4.884 5,643 -0.13(-2.64%)
Dec 03, 2019 5.018 5.199 5.017 5.017 11,712 -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.