Mesa Royalty Trust (NY: MTR )

4.310 USD -0.240 (-5.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.720 4.790 4.610 4.750 3,442 +0.16(+3.49%)
Mar 30, 2021 4.680 4.710 4.510 4.590 9,663 -0.13(-2.75%)
Mar 29, 2021 4.700 4.720 4.610 4.720 2,177 +0.00(+0.00%)
Mar 26, 2021 4.720 4.830 4.650 4.720 8,000 -0.01(-0.21%)
Mar 25, 2021 4.620 4.920 4.560 4.730 5,994 -0.04(-0.84%)
Mar 24, 2021 4.780 5.000 4.750 4.770 10,999 -0.05(-1.04%)
Mar 23, 2021 4.850 4.850 4.690 4.820 8,823 +0.13(+2.77%)
Mar 22, 2021 4.890 4.890 4.690 4.690 9,491 -0.20(-4.09%)
Mar 19, 2021 4.970 4.970 4.820 4.890 2,400 +0.14(+2.95%)
Mar 18, 2021 4.748 4.770 4.690 4.750 7,825 -0.08(-1.66%)
Mar 17, 2021 4.810 4.840 4.740 4.830 3,039 -0.01(-0.21%)
Mar 16, 2021 4.860 4.975 4.800 4.840 6,991 -0.02(-0.41%)
Mar 15, 2021 5.270 5.270 4.800 4.860 34,075 +0.06(+1.25%)
Mar 12, 2021 4.800 4.800 4.730 4.800 13,100 +0.08(+1.69%)
Mar 11, 2021 4.810 4.920 4.720 4.720 5,034 -0.08(-1.67%)
Mar 10, 2021 4.900 5.200 4.600 4.800 82,500 -0.07(-1.44%)
Mar 09, 2021 4.670 4.950 4.580 4.870 19,377 +0.23(+4.96%)
Mar 08, 2021 4.650 4.650 4.560 4.640 7,185 -0.01(-0.22%)
Mar 05, 2021 4.360 4.650 4.360 4.650 9,500 +0.35(+8.14%)
Mar 04, 2021 4.680 4.680 4.040 4.300 18,164 -0.30(-6.52%)
Mar 03, 2021 4.550 4.780 4.540 4.600 5,813 -0.01(-0.22%)
Mar 02, 2021 4.800 4.800 4.250 4.610 25,406 -0.26(-5.34%)
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.