Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.151 4.329 3.958 4.004 56,483 -0.26(-6.00%)
May 27, 2021 3.965 4.322 3.942 4.260 158,363 +0.00(+0.02%)
May 26, 2021 4.259 4.296 4.097 4.259 93,573 +0.00(+0.00%)
May 25, 2021 4.067 4.362 4.067 4.259 17,207 +0.20(+4.91%)
May 24, 2021 4.429 4.451 4.060 4.060 54,068 -0.06(-1.43%)
May 21, 2021 4.052 4.635 3.875 4.119 265,292 +0.69(+20.26%)
May 20, 2021 3.469 3.565 3.358 3.425 24,395 -0.02(-0.64%)
May 19, 2021 3.358 3.543 3.344 3.447 13,459 -0.01(-0.21%)
May 18, 2021 3.410 3.506 3.358 3.454 17,436 +0.06(+1.74%)
May 17, 2021 3.506 4.060 3.373 3.395 77,004 +0.06(+1.77%)
May 14, 2021 3.683 3.816 3.167 3.336 195,992 -0.35(-9.42%)
May 13, 2021 4.001 5.713 3.100 3.683 3,566,018 -0.06(-1.58%)
May 12, 2021 3.137 3.748 3.137 3.742 134,932 +0.57(+18.08%)
May 11, 2021 3.174 3.174 3.085 3.169 1,171 +0.06(+1.99%)
May 10, 2021 3.174 3.233 3.071 3.107 26,441 -0.13(-3.88%)
May 07, 2021 3.262 3.358 3.207 3.233 7,534 +0.06(+1.74%)
May 06, 2021 3.277 3.358 3.122 3.178 19,113 -0.06(-1.94%)
May 05, 2021 3.270 3.285 3.174 3.240 20,489 -0.09(-2.66%)
May 04, 2021 3.107 3.483 3.107 3.329 47,768 +0.25(+8.15%)
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.