Mesa Royalty Trust (NY: MTR )

4.460 USD -0.020 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.200 4.480 4.200 4.470 4,900 +0.27(+6.43%)
Jul 30, 2020 4.290 4.290 4.160 4.200 4,923 +0.00(+0.00%)
Jul 29, 2020 4.360 4.360 4.200 4.200 8,069 -0.15(-3.45%)
Jul 28, 2020 4.545 4.545 4.350 4.350 6,454 -0.10(-2.25%)
Jul 27, 2020 4.680 4.680 4.340 4.450 10,533 -0.16(-3.42%)
Jul 24, 2020 4.599 4.720 4.545 4.607 14,500 +0.11(+2.39%)
Jul 23, 2020 4.780 4.860 4.500 4.500 22,892 -0.40(-8.16%)
Jul 22, 2020 4.950 6.280 4.830 4.900 219,245 +0.19(+4.08%)
Jul 21, 2020 4.771 4.800 4.650 4.708 5,827 -0.06(-1.30%)
Jul 20, 2020 4.710 4.800 4.710 4.770 902 +0.06(+1.27%)
Jul 17, 2020 4.850 4.850 4.690 4.710 1,900 -0.14(-2.89%)
Jul 16, 2020 4.880 4.900 4.850 4.850 979 +0.05(+1.04%)
Jul 15, 2020 4.800 4.800 4.800 4.800 694 -0.13(-2.64%)
Jul 14, 2020 4.930 5.000 4.900 4.930 4,424 +0.02(+0.51%)
Jul 13, 2020 4.739 4.959 4.739 4.905 4,163 +0.21(+4.36%)
Jul 10, 2020 5.030 5.030 4.700 4.700 2,500 -0.37(-7.21%)
Jul 09, 2020 5.065 5.065 5.065 5.065 394 +0.00(+0.00%)
Jul 08, 2020 5.065 5.065 5.065 5.065 631 +0.05(+0.90%)
Jul 07, 2020 5.020 5.020 5.020 5.020 484 +0.01(+0.20%)
Jul 06, 2020 5.130 5.130 5.000 5.010 4,709 -0.12(-2.43%)
Jul 02, 2020 5.140 5.140 5.023 5.135 2,100 -0.02(-0.29%)
Jul 01, 2020 5.150 5.150 5.150 5.150 579 +0.00(+0.00%)
Jun 30, 2020 5.080 5.150 5.020 5.150 2,633 +0.12(+2.39%)
Jun 29, 2020 5.065 5.140 5.020 5.030 2,533 -0.02(-0.40%)
Jun 26, 2020 5.000 5.130 5.000 5.050 2,800 +0.00(+0.00%)
Jun 25, 2020 5.110 5.110 5.000 5.050 6,784 +0.03(+0.50%)
Jun 24, 2020 5.070 5.070 5.000 5.025 2,971 -0.30(-5.71%)
Jun 23, 2020 5.330 5.330 5.300 5.329 1,476 -0.09(-1.68%)
Jun 22, 2020 5.060 5.570 5.060 5.420 9,660 -0.14(-2.52%)
Jun 19, 2020 5.800 5.970 5.560 5.560 3,300 -0.17(-2.97%)
Jun 18, 2020 5.855 5.855 5.710 5.730 2,100 +0.02(+0.35%)
Jun 17, 2020 5.700 5.710 5.575 5.710 2,387 -0.01(-0.12%)
Jun 16, 2020 5.860 5.860 5.665 5.717 3,488 -0.08(-1.43%)
Jun 15, 2020 6.170 6.170 5.650 5.800 1,252 -0.08(-1.36%)
Jun 12, 2020 5.880 6.150 5.880 5.880 4,100 -0.39(-6.22%)
Jun 11, 2020 6.200 6.270 6.000 6.270 2,224 +0.06(+0.97%)
Jun 10, 2020 6.100 6.232 6.000 6.210 5,007 +0.05(+0.81%)
Jun 09, 2020 6.090 6.250 6.090 6.160 1,616 -0.12(-1.91%)
Jun 08, 2020 6.560 6.560 6.160 6.280 2,816 -0.10(-1.58%)
Jun 05, 2020 6.640 6.800 6.130 6.381 3,400 -0.25(-3.83%)
Jun 04, 2020 6.100 6.635 6.100 6.635 1,696 +0.58(+9.67%)
Jun 03, 2020 6.550 6.550 6.050 6.050 2,751 -0.04(-0.66%)
Jun 02, 2020 6.230 6.286 6.040 6.090 3,418 -0.21(-3.33%)
Jun 01, 2020 6.390 6.405 6.300 6.300 2,167 +0.15(+2.44%)
May 29, 2020 6.500 6.500 6.150 6.150 1,300 -0.33(-5.17%)
May 28, 2020 6.760 6.760 6.470 6.485 2,203 -0.34(-5.05%)
May 27, 2020 6.828 6.830 6.828 6.830 2,037 -0.07(-1.01%)
May 26, 2020 7.000 7.000 6.900 6.900 2,122 +0.17(+2.52%)
May 22, 2020 6.530 6.730 6.451 6.730 2,600 +0.43(+6.75%)
May 21, 2020 6.320 7.000 6.250 6.304 8,091 +0.05(+0.87%)
May 20, 2020 5.670 6.270 5.670 6.250 10,906 +0.15(+2.46%)
May 19, 2020 5.800 6.100 5.630 6.100 2,389 +0.61(+11.11%)
May 18, 2020 5.700 5.700 5.490 5.490 4,580 -0.21(-3.62%)
May 15, 2020 5.400 6.100 5.400 5.696 4,200 +0.09(+1.54%)
May 14, 2020 5.765 5.765 5.550 5.610 965 -0.17(-2.86%)
May 13, 2020 5.775 5.775 5.775 5.775 438 +0.06(+1.00%)
May 12, 2020 5.790 5.833 5.705 5.718 2,684 -0.13(-2.26%)
May 11, 2020 5.530 5.850 5.450 5.850 2,291 +0.00(+0.00%)
May 08, 2020 5.410 5.850 5.385 5.850 7,800 +0.47(+8.74%)
May 07, 2020 5.380 5.380 5.344 5.380 1,315 +0.36(+7.17%)
May 06, 2020 5.300 5.450 5.020 5.020 3,533 +0.01(+0.20%)
May 05, 2020 5.678 5.678 5.000 5.010 8,237 -0.32(-6.00%)
May 04, 2020 5.020 5.330 5.020 5.330 2,426 -0.20(-3.62%)
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.