Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.834 2.901 2.731 2.893 25,876 +0.07(+2.62%)
Oct 29, 2020 2.738 2.820 2.738 2.820 5,496 +0.13(+4.66%)
Oct 28, 2020 2.761 2.768 2.665 2.694 7,865 -0.01(-0.54%)
Oct 27, 2020 2.849 2.864 2.709 2.709 28,448 -0.20(-6.73%)
Oct 26, 2020 3.034 3.034 2.849 2.904 26,571 +0.09(+3.35%)
Oct 23, 2020 2.790 2.820 2.738 2.810 1,354 +0.01(+0.20%)
Oct 22, 2020 2.938 2.989 2.783 2.805 19,147 -0.02(-0.78%)
Oct 21, 2020 2.849 3.299 2.775 2.827 160,966 -0.05(-1.67%)
Oct 20, 2020 2.879 2.916 2.871 2.875 3,611 -0.08(-2.63%)
Oct 19, 2020 2.975 2.978 2.897 2.952 12,401 +0.08(+2.83%)
Oct 16, 2020 2.805 2.925 2.768 2.871 14,496 +0.04(+1.30%)
Oct 15, 2020 2.812 2.893 2.794 2.834 6,172 +0.07(+2.40%)
Oct 14, 2020 2.806 2.869 2.768 2.768 1,377 -0.04(-1.32%)
Oct 13, 2020 2.857 2.867 2.805 2.805 23,089 -0.08(-2.84%)
Oct 12, 2020 2.879 2.976 2.815 2.887 35,822 +0.02(+0.80%)
Oct 09, 2020 2.893 3.322 2.864 2.864 45,927 -0.04(-1.52%)
Oct 08, 2020 2.842 3.056 2.790 2.908 23,448 +0.07(+2.60%)
Oct 07, 2020 2.709 2.834 2.709 2.834 3,904 +0.16(+5.79%)
Oct 06, 2020 2.679 2.679 2.679 2.679 235 +0.00(+0.00%)
Oct 05, 2020 2.694 2.793 2.679 2.679 4,645 -0.04(-1.63%)
Oct 02, 2020 2.938 2.952 2.724 2.724 2,845 -0.15(-5.38%)
Oct 01, 2020 3.063 3.063 2.702 2.879 8,116 -0.01(-0.51%)
Sep 30, 2020 2.871 2.893 2.771 2.893 9,842 +0.08(+3.00%)
Sep 29, 2020 2.881 2.881 2.738 2.809 4,118 +0.01(+0.42%)
Sep 28, 2020 2.738 2.997 2.642 2.797 22,197 +0.26(+10.17%)
Sep 25, 2020 2.687 2.694 2.539 2.539 7,044 +0.00(+0.15%)
Sep 24, 2020 2.613 2.657 2.532 2.535 8,256 -0.12(-4.58%)
Sep 23, 2020 2.754 2.754 2.657 2.657 4,367 -0.07(-2.71%)
Sep 22, 2020 2.820 2.842 2.731 2.731 3,162 +0.00(+0.00%)
Sep 21, 2020 2.753 2.812 2.731 2.731 3,500 -0.07(-2.37%)
Sep 18, 2020 2.863 2.863 2.797 2.797 948 +0.03(+0.93%)
Sep 17, 2020 2.853 2.853 2.716 2.772 9,155 -0.13(-4.45%)
Sep 16, 2020 2.842 2.944 2.842 2.901 2,742 +0.09(+3.29%)
Sep 15, 2020 2.805 2.827 2.775 2.809 6,584 -0.03(-1.17%)
Sep 14, 2020 2.746 2.857 2.746 2.842 2,533 +0.12(+4.36%)
Sep 11, 2020 2.805 2.890 2.723 2.723 7,857 -0.04(-1.62%)
Sep 10, 2020 2.812 2.812 2.768 2.768 9,952 -0.02(-0.66%)
Sep 09, 2020 2.812 2.812 2.768 2.786 11,284 -0.03(-1.18%)
Sep 08, 2020 2.952 2.952 2.820 2.820 5,099 -0.24(-7.95%)
Sep 04, 2020 2.938 3.063 2.768 3.063 15,986 +0.04(+1.22%)
Sep 03, 2020 3.034 3.063 2.975 3.026 1,075 +0.01(+0.24%)
Sep 02, 2020 3.071 3.078 2.982 3.019 5,224 -0.05(-1.68%)
Sep 01, 2020 3.144 3.144 3.071 3.071 6,971 -0.02(-0.72%)
Aug 31, 2020 3.056 3.093 2.986 3.093 6,085 +0.10(+3.46%)
Aug 28, 2020 2.982 3.115 2.967 2.989 3,251 -0.10(-3.30%)
Aug 27, 2020 3.004 3.115 3.004 3.091 11,477 +0.08(+2.65%)
Aug 26, 2020 3.122 3.122 2.768 3.011 35,995 -0.17(-5.34%)
Aug 25, 2020 3.048 3.181 3.048 3.181 10,548 +0.06(+1.89%)
Aug 24, 2020 3.100 3.218 2.989 3.122 32,562 -0.16(-4.94%)
Aug 21, 2020 3.335 3.335 3.285 3.285 4,606 -0.13(-3.78%)
Aug 20, 2020 3.417 3.417 3.322 3.414 2,505 -0.03(-0.75%)
Aug 19, 2020 3.432 3.447 3.410 3.440 2,976 +0.01(+0.43%)
Aug 18, 2020 3.262 3.613 3.265 3.425 10,732 +0.10(+3.11%)
Aug 17, 2020 3.609 3.609 3.322 3.322 9,781 -0.22(-6.25%)
Aug 14, 2020 3.580 3.683 3.491 3.543 5,554 -0.11(-2.95%)
Aug 13, 2020 3.469 3.661 3.395 3.651 9,104 +0.06(+1.77%)
Aug 12, 2020 3.713 3.742 3.587 3.587 3,191 -0.21(-5.45%)
Aug 11, 2020 3.787 3.794 3.572 3.794 6,209 +0.07(+1.98%)
Aug 10, 2020 3.676 3.787 3.676 3.720 9,619 -0.08(-2.14%)
Aug 07, 2020 3.322 3.801 3.322 3.801 20,999 +0.43(+12.69%)
Aug 06, 2020 3.543 3.609 3.360 3.373 6,513 -0.19(-5.38%)
Aug 05, 2020 3.676 3.742 3.513 3.565 15,908 -0.09(-2.42%)
Aug 04, 2020 3.432 3.654 3.248 3.654 26,437 +0.22(+6.45%)
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.