Mesa Royalty Trust (NY: MTR )

5.975 +0.185 (+3.20%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.082 5.098 4.907 5.082 5,237 +0.03(+0.62%)
Oct 28, 2021 5.067 5.143 4.973 5.051 3,977 -0.05(-0.91%)
Oct 27, 2021 5.175 5.222 4.841 5.098 12,716 -0.12(-2.24%)
Oct 26, 2021 5.338 5.136 5.214 4,394 -0.06(-1.18%)
Oct 25, 2021 5.253 5.354 5.206 5.276 6,765 -0.02(-0.44%)
Oct 22, 2021 5.183 5.471 5.012 5.300 24,464 +0.13(+2.56%)
Oct 21, 2021 5.113 5.579 4.942 5.168 92,364 +0.02(+0.30%)
Oct 20, 2021 5.082 5.649 4.810 5.152 119,135 -0.05(-0.90%)
Oct 19, 2021 5.168 5.385 5.160 5.199 12,741 +0.05(+1.06%)
Oct 18, 2021 5.059 5.556 4.997 5.144 76,753 +0.13(+2.64%)
Oct 15, 2021 4.818 5.051 4.814 5.012 17,680 +0.19(+4.03%)
Oct 14, 2021 4.662 4.818 4.647 4.818 20,322 +0.23(+5.08%)
Oct 13, 2021 4.328 4.725 4.328 4.585 15,337 +0.12(+2.61%)
Oct 12, 2021 4.561 4.561 4.406 4.468 15,766 +0.03(+0.70%)
Oct 11, 2021 4.709 4.709 4.437 4.437 8,959 -0.19(-4.03%)
Oct 08, 2021 4.616 4.849 4.551 4.624 15,938 +0.04(+0.85%)
Oct 07, 2021 4.460 4.810 4.422 4.585 37,117 +0.25(+5.73%)
Oct 06, 2021 4.849 4.849 4.251 4.336 123,121 -0.51(-10.58%)
Oct 05, 2021 5.168 5.393 4.569 4.849 529,842 -0.09(-1.73%)
Oct 04, 2021 4.429 5.284 4.398 4.934 547,543 +0.41(+9.11%)
Oct 01, 2021 4.569 4.585 4.453 4.523 7,449 +0.11(+2.46%)
Sep 30, 2021 4.523 4.538 4.344 4.414 19,713 -0.10(-2.24%)
Sep 29, 2021 4.344 4.515 4.282 4.515 28,691 +0.17(+3.98%)
Sep 28, 2021 4.429 4.429 4.204 4.342 12,662 -0.01(-0.22%)
Sep 27, 2021 4.087 4.437 4.041 4.352 55,859 +0.23(+5.66%)
Sep 24, 2021 4.220 4.289 4.080 4.118 52,204 -0.14(-3.28%)
Sep 23, 2021 4.352 4.585 4.258 4.258 28,226 -0.11(-2.56%)
Sep 22, 2021 4.375 4.515 4.370 4.370 15,831 -0.01(-0.28%)
Sep 21, 2021 4.701 4.701 4.352 4.383 19,258 -0.34(-7.24%)
Sep 20, 2021 4.779 4.779 4.718 4.725 3,497 -0.04(-0.82%)
Sep 17, 2021 4.973 4.973 4.763 4.763 2,125 -0.07(-1.42%)
Sep 15, 2021 4.832 4.832 4.832 284 -0.02(-0.51%)
Sep 14, 2021 4.787 4.888 4.787 4.857 17,136 +0.04(+0.81%)
Sep 13, 2021 4.923 4.939 4.701 4.818 8,158 -0.10(-2.05%)
Sep 10, 2021 4.934 4.934 4.864 4.919 1,294 +0.10(+2.10%)
Sep 09, 2021 4.818 4.828 4.810 4.818 10,134 -0.04(-0.80%)
Sep 08, 2021 4.779 4.958 4.779 4.857 12,248 +0.07(+1.46%)
Sep 07, 2021 4.779 4.818 4.779 4.787 3,756 -0.02(-0.32%)
Sep 03, 2021 4.518 4.802 4.385 4.802 15,461 +0.34(+7.67%)
Sep 02, 2021 4.468 4.639 4.339 4.460 92,726 +0.05(+1.06%)
Sep 01, 2021 4.414 4.468 4.332 4.414 45,335 -0.02(-0.53%)
Aug 31, 2021 4.437 4.462 4.437 4.437 1,551 -0.03(-0.65%)
Aug 30, 2021 4.453 4.546 4.445 4.466 16,568 +0.04(+0.83%)
Aug 27, 2021 4.429 4.429 4.387 4.429 15,882 +0.04(+0.88%)
Aug 26, 2021 4.383 4.520 4.375 4.390 2,509 -0.01(-0.18%)
Aug 25, 2021 4.453 4.546 4.284 4.398 26,150 +0.00(+0.00%)
Aug 24, 2021 4.523 4.538 4.251 4.398 17,096 -0.02(-0.35%)
Aug 23, 2021 4.274 4.414 4.235 4.414 8,743 +0.18(+4.15%)
Aug 20, 2021 4.305 4.390 4.235 4.238 4,446 -0.02(-0.57%)
Aug 19, 2021 4.344 4.344 4.235 4.262 2,972 -0.03(-0.72%)
Aug 18, 2021 4.313 4.359 4.293 4.293 6,484 -0.02(-0.45%)
Aug 17, 2021 4.406 4.403 4.313 4.313 855 +0.02(+0.36%)
Aug 16, 2021 4.422 4.422 4.270 4.297 3,975 -0.12(-2.81%)
Aug 13, 2021 4.445 4.507 4.422 4.422 4,190 -0.14(-3.10%)
Aug 12, 2021 4.585 4.585 4.429 4.563 3,336 +0.26(+5.99%)
Aug 11, 2021 4.313 4.406 4.305 4.305 21,682 -0.04(-0.89%)
Aug 10, 2021 4.220 4.344 4.207 4.344 3,031 +0.18(+4.29%)
Aug 09, 2021 4.398 4.538 4.157 4.165 18,484 -0.43(-9.31%)
Aug 06, 2021 4.740 4.740 4.468 4.593 7,810 -0.11(-2.31%)
Aug 05, 2021 4.584 4.712 4.584 4.701 2,941 +0.07(+1.51%)
Aug 04, 2021 4.577 4.740 4.561 4.631 23,001 -0.02(-0.33%)
Aug 03, 2021 4.655 4.732 4.624 4.647 35,896 -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.