Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.658 5.658 5.413 5.447 10,946 -0.11(-1.97%)
Jan 30, 2020 5.629 5.629 5.413 5.557 8,751 +0.03(+0.50%)
Jan 29, 2020 5.501 5.637 5.479 5.529 23,002 -0.02(-0.39%)
Jan 28, 2020 5.419 5.628 5.419 5.551 5,739 +0.17(+3.25%)
Jan 27, 2020 5.487 5.487 5.287 5.376 10,145 -0.20(-3.64%)
Jan 24, 2020 5.822 5.872 5.579 5.579 4,479 -0.29(-4.97%)
Jan 23, 2020 5.822 5.892 5.765 5.871 5,712 +0.13(+2.25%)
Jan 22, 2020 5.665 5.887 5.594 5.742 18,258 +0.19(+3.44%)
Jan 21, 2020 5.308 5.822 5.294 5.551 12,922 +0.16(+2.91%)
Jan 17, 2020 5.351 5.501 5.351 5.394 8,678 +0.04(+0.68%)
Jan 16, 2020 5.301 5.444 5.294 5.357 9,511 +0.07(+1.30%)
Jan 15, 2020 5.287 5.365 5.237 5.289 15,825 +0.05(+0.99%)
Jan 14, 2020 5.108 5.257 5.108 5.237 4,959 +0.02(+0.41%)
Jan 13, 2020 5.158 5.465 5.001 5.215 39,290 +0.21(+4.29%)
Jan 10, 2020 5.058 5.100 5.001 5.001 15,957 -0.13(-2.47%)
Jan 09, 2020 5.144 5.210 5.090 5.127 3,520 -0.07(-1.33%)
Jan 08, 2020 5.349 5.349 5.179 5.196 4,902 -0.08(-1.55%)
Jan 07, 2020 5.255 5.314 5.112 5.278 7,623 -0.07(-1.23%)
Jan 06, 2020 5.294 5.529 5.098 5.344 32,650 +0.12(+2.38%)
Jan 03, 2020 5.179 5.308 5.127 5.220 19,317 +0.13(+2.62%)
Jan 02, 2020 5.001 5.201 5.001 5.086 18,433 +0.12(+2.45%)
Dec 31, 2019 5.301 5.301 4.929 4.965 17,497 -0.33(-6.21%)
Dec 30, 2019 5.072 5.301 5.041 5.294 21,156 +0.36(+7.29%)
Dec 27, 2019 4.920 5.026 4.920 4.934 6,357 -0.05(-0.95%)
Dec 26, 2019 4.955 5.097 4.913 4.981 17,128 +0.03(+0.64%)
Dec 24, 2019 4.785 4.991 4.785 4.950 5,791 +0.16(+3.43%)
Dec 23, 2019 4.778 4.799 4.637 4.785 18,634 +0.01(+0.15%)
Dec 20, 2019 4.884 4.955 4.672 4.778 13,561 -0.06(-1.17%)
Dec 19, 2019 4.736 4.955 4.665 4.835 9,532 +0.18(+3.97%)
Dec 18, 2019 4.516 4.704 4.516 4.650 5,589 +0.05(+1.00%)
Dec 17, 2019 4.594 4.729 4.539 4.604 10,240 +0.03(+0.60%)
Dec 16, 2019 4.573 4.615 4.516 4.576 12,424 +0.06(+1.33%)
Dec 13, 2019 4.814 4.879 4.502 4.516 22,179 -0.33(-6.86%)
Dec 12, 2019 4.672 4.888 4.672 4.849 17,470 +0.07(+1.48%)
Dec 11, 2019 4.792 4.865 4.743 4.778 9,696 -0.03(-0.58%)
Dec 10, 2019 5.167 5.167 4.686 4.806 12,140 -0.22(-4.37%)
Dec 09, 2019 4.884 5.032 4.884 5.026 3,420 +0.09(+1.87%)
Dec 06, 2019 4.920 5.260 4.757 4.934 32,491 +0.01(+0.14%)
Dec 05, 2019 5.026 5.026 4.757 4.927 11,345 -0.01(-0.29%)
Dec 04, 2019 4.941 4.977 4.938 4.941 5,578 -0.13(-2.64%)
Dec 03, 2019 5.076 5.259 5.075 5.075 11,578 -0.10(-1.85%)
Dec 02, 2019 5.097 5.171 5.047 5.171 6,751 +0.01(+0.12%)
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.