Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.416 4.441 4.416 4.416 1,559 -0.03(-0.65%)
Aug 30, 2021 4.432 4.525 4.424 4.445 16,646 +0.04(+0.83%)
Aug 27, 2021 4.409 4.409 4.366 4.409 15,957 +0.04(+0.88%)
Aug 26, 2021 4.362 4.499 4.355 4.370 2,521 -0.01(-0.18%)
Aug 25, 2021 4.432 4.525 4.264 4.378 26,273 +0.00(+0.00%)
Aug 24, 2021 4.501 4.517 4.231 4.378 17,176 -0.02(-0.35%)
Aug 23, 2021 4.254 4.393 4.215 4.393 8,784 +0.17(+4.15%)
Aug 20, 2021 4.285 4.370 4.215 4.218 4,466 -0.02(-0.57%)
Aug 19, 2021 4.324 4.324 4.215 4.242 2,986 -0.03(-0.72%)
Aug 18, 2021 4.293 4.339 4.273 4.273 6,514 -0.02(-0.45%)
Aug 17, 2021 4.385 4.382 4.293 4.293 859 +0.02(+0.36%)
Aug 16, 2021 4.401 4.401 4.250 4.277 3,993 -0.12(-2.81%)
Aug 13, 2021 4.424 4.486 4.401 4.401 4,209 -0.14(-3.10%)
Aug 12, 2021 4.563 4.563 4.409 4.542 3,352 +0.26(+5.99%)
Aug 11, 2021 4.293 4.385 4.285 4.285 21,784 -0.04(-0.89%)
Aug 10, 2021 4.200 4.324 4.188 4.324 3,046 +0.18(+4.29%)
Aug 09, 2021 4.378 4.517 4.138 4.146 18,571 -0.43(-9.31%)
Aug 06, 2021 4.718 4.718 4.447 4.571 7,846 -0.11(-2.31%)
Aug 05, 2021 4.563 4.690 4.563 4.679 2,955 +0.07(+1.51%)
Aug 04, 2021 4.556 4.718 4.540 4.610 23,109 -0.02(-0.33%)
Aug 03, 2021 4.633 4.710 4.602 4.625 36,064 -0.06(-1.24%)
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.