Mesa Royalty Trust (NY: MTR )

5.790 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.732 3.784 3.688 3.784 3,583 +0.09(+2.39%)
Jun 29, 2020 3.721 3.776 3.688 3.695 3,447 -0.01(-0.40%)
Jun 26, 2020 3.673 3.769 3.673 3.710 3,811 +0.00(+0.00%)
Jun 25, 2020 3.754 3.754 3.673 3.710 9,233 +0.02(+0.50%)
Jun 24, 2020 3.725 3.725 3.673 3.692 4,043 -0.22(-5.71%)
Jun 23, 2020 3.916 3.916 3.894 3.915 2,009 -0.07(-1.68%)
Jun 22, 2020 3.717 4.092 3.717 3.982 13,148 -0.10(-2.52%)
Jun 19, 2020 4.261 4.386 4.085 4.085 4,491 -0.12(-2.97%)
Jun 18, 2020 4.302 4.302 4.195 4.210 2,858 +0.01(+0.35%)
Jun 17, 2020 4.188 4.195 4.096 4.195 3,249 -0.01(-0.12%)
Jun 16, 2020 4.305 4.305 4.162 4.200 4,747 -0.06(-1.43%)
Jun 15, 2020 4.533 4.533 4.151 4.261 1,704 -0.06(-1.36%)
Jun 12, 2020 4.320 4.518 4.320 4.320 5,580 -0.29(-6.22%)
Jun 11, 2020 4.555 4.606 4.408 4.606 3,027 +0.04(+0.97%)
Jun 10, 2020 4.482 4.579 4.408 4.562 6,815 +0.04(+0.81%)
Jun 09, 2020 4.474 4.592 4.474 4.526 2,199 -0.09(-1.91%)
Jun 08, 2020 4.819 4.819 4.526 4.614 3,832 -0.07(-1.58%)
Jun 05, 2020 4.878 4.996 4.504 4.688 4,627 -0.19(-3.83%)
Jun 04, 2020 4.482 4.875 4.482 4.875 2,308 +0.43(+9.67%)
Jun 03, 2020 4.812 4.812 4.445 4.445 3,744 -0.03(-0.66%)
Jun 02, 2020 4.577 4.618 4.437 4.474 4,652 -0.15(-3.33%)
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.