Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.061 5.309 5.061 5.165 6,215 +0.14(+2.76%)
Nov 27, 2019 4.845 5.026 4.838 5.026 15,680 -0.00(-0.05%)
Nov 26, 2019 5.099 5.102 4.944 5.028 23,131 -0.09(-1.84%)
Nov 25, 2019 4.831 5.250 4.563 5.123 11,173 -0.29(-5.41%)
Nov 22, 2019 4.556 5.416 4.556 5.416 50,125 +0.84(+18.44%)
Nov 21, 2019 4.930 4.944 4.425 4.572 22,958 -0.22(-4.53%)
Nov 20, 2019 4.578 4.856 4.578 4.789 5,684 +0.25(+5.43%)
Nov 19, 2019 4.810 4.851 4.542 4.542 10,692 -0.27(-5.56%)
Nov 18, 2019 5.183 5.373 4.754 4.810 3,102 -0.01(-0.15%)
Nov 15, 2019 4.845 5.064 4.789 4.817 3,407 +0.06(+1.33%)
Nov 14, 2019 5.106 5.106 4.620 4.754 45,338 -0.35(-6.77%)
Nov 13, 2019 4.969 5.106 4.969 5.099 3,997 +0.05(+0.98%)
Nov 12, 2019 5.190 5.190 4.782 5.049 8,190 +0.11(+2.14%)
Nov 11, 2019 5.014 5.170 4.931 4.944 6,399 -0.18(-3.44%)
Nov 08, 2019 5.669 5.669 4.955 5.120 16,329 -0.42(-7.51%)
Nov 07, 2019 5.486 5.704 5.430 5.535 8,492 +0.04(+0.77%)
Nov 06, 2019 5.732 5.732 5.387 5.493 9,552 -0.16(-2.86%)
Nov 05, 2019 5.627 5.979 5.627 5.655 14,560 +0.23(+4.29%)
Nov 04, 2019 5.500 5.810 5.423 5.423 15,570 -0.11(-1.91%)
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.