Mesa Royalty Trust (NY: MTR )

4.650 USD +0.350 (+8.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.285 6.424 5.820 5.973 8,700 -0.03(-0.55%)
Feb 27, 2020 6.080 6.080 5.810 6.005 8,252 -0.28(-4.52%)
Feb 26, 2020 6.280 6.620 6.280 6.290 2,538 -0.08(-1.26%)
Feb 25, 2020 6.620 6.918 6.310 6.370 24,020 -0.40(-5.91%)
Feb 24, 2020 7.147 7.147 6.720 6.770 15,881 -0.40(-5.58%)
Feb 21, 2020 7.230 7.330 7.002 7.170 7,600 +0.10(+1.47%)
Feb 20, 2020 6.920 7.070 6.920 7.066 5,770 +0.12(+1.74%)
Feb 19, 2020 6.980 6.980 6.920 6.945 5,186 -0.11(-1.56%)
Feb 18, 2020 7.180 7.195 7.043 7.055 6,264 -0.11(-1.54%)
Feb 14, 2020 7.120 7.280 7.120 7.165 2,600 +0.02(+0.21%)
Feb 13, 2020 7.330 7.330 7.100 7.150 2,642 -0.01(-0.14%)
Feb 12, 2020 7.300 7.330 7.150 7.160 6,117 -0.17(-2.32%)
Feb 11, 2020 7.300 7.330 7.250 7.330 1,841 +0.03(+0.41%)
Feb 10, 2020 7.440 7.500 7.289 7.300 8,109 -0.03(-0.41%)
Feb 07, 2020 7.434 7.434 7.234 7.330 10,500 -0.09(-1.20%)
Feb 06, 2020 7.786 7.830 7.409 7.419 8,696 -0.42(-5.37%)
Feb 05, 2020 7.610 7.840 7.572 7.840 1,780 +0.21(+2.82%)
Feb 04, 2020 7.498 7.625 7.430 7.625 6,406 +0.08(+0.99%)
Feb 03, 2020 7.790 7.790 7.420 7.550 6,155 +0.00(+0.03%)
Jan 31, 2020 7.840 7.840 7.500 7.548 7,900 -0.15(-1.97%)
Jan 30, 2020 7.800 7.800 7.501 7.699 6,316 -0.04(-0.52%)
Jan 29, 2020 7.700 7.890 7.670 7.739 16,433 -0.03(-0.39%)
Jan 28, 2020 7.586 7.878 7.586 7.770 4,100 +0.24(+3.25%)
Jan 27, 2020 7.680 7.680 7.400 7.525 7,248 -0.28(-3.64%)
Jan 24, 2020 8.150 8.219 7.809 7.809 3,200 -0.41(-4.97%)
Jan 23, 2020 8.150 8.248 8.070 8.218 4,081 +0.18(+2.25%)
Jan 22, 2020 7.930 8.240 7.830 8.037 13,044 +0.27(+3.44%)
Jan 21, 2020 7.430 8.150 7.410 7.770 9,232 +0.22(+2.91%)
Jan 17, 2020 7.490 7.700 7.490 7.550 6,200 +0.05(+0.68%)
Jan 16, 2020 7.420 7.620 7.410 7.499 6,795 +0.10(+1.30%)
Jan 15, 2020 7.400 7.510 7.330 7.403 11,306 +0.07(+0.99%)
Jan 14, 2020 7.150 7.359 7.150 7.330 3,543 +0.03(+0.41%)
Jan 13, 2020 7.220 7.650 7.000 7.300 28,069 +0.30(+4.29%)
Jan 10, 2020 7.080 7.139 7.000 7.000 11,400 -0.18(-2.47%)
Jan 09, 2020 7.200 7.293 7.125 7.177 2,515 -0.10(-1.33%)
Jan 08, 2020 7.488 7.488 7.250 7.274 3,502 -0.11(-1.55%)
Jan 07, 2020 7.356 7.438 7.156 7.388 5,446 -0.09(-1.23%)
Jan 06, 2020 7.410 7.740 7.136 7.480 23,325 +0.17(+2.38%)
Jan 03, 2020 7.250 7.430 7.176 7.306 13,800 +0.19(+2.62%)
Jan 02, 2020 7.000 7.280 7.000 7.120 13,169 +0.17(+2.45%)
Dec 31, 2019 7.420 7.420 6.900 6.950 12,500 -0.46(-6.21%)
Dec 30, 2019 7.100 7.420 7.056 7.410 15,114 +0.44(+6.31%)
Dec 27, 2019 6.950 7.100 6.950 6.970 4,500 -0.07(-0.95%)
Dec 26, 2019 7.000 7.200 6.941 7.037 12,125 +0.04(+0.64%)
Dec 24, 2019 6.760 7.050 6.760 6.992 4,100 +0.23(+3.43%)
Dec 23, 2019 6.750 6.780 6.550 6.760 13,191 +0.01(+0.15%)
Dec 20, 2019 6.900 7.000 6.600 6.750 9,600 -0.08(-1.17%)
Dec 19, 2019 6.690 7.000 6.590 6.830 6,748 +0.26(+3.97%)
Dec 18, 2019 6.380 6.645 6.380 6.569 3,957 +0.07(+1.00%)
Dec 17, 2019 6.490 6.680 6.412 6.504 7,249 +0.04(+0.60%)
Dec 16, 2019 6.460 6.520 6.380 6.465 8,795 +0.08(+1.33%)
Dec 13, 2019 6.800 6.893 6.360 6.380 15,700 -0.47(-6.86%)
Dec 12, 2019 6.600 6.905 6.600 6.850 12,367 +0.10(+1.48%)
Dec 11, 2019 6.770 6.872 6.700 6.750 6,864 -0.04(-0.58%)
Dec 10, 2019 7.300 7.300 6.620 6.790 8,594 -0.31(-4.37%)
Dec 09, 2019 6.900 7.109 6.900 7.100 2,421 +0.13(+1.87%)
Dec 06, 2019 6.950 7.430 6.720 6.970 23,000 +0.01(+0.14%)
Dec 05, 2019 7.100 7.100 6.720 6.960 8,031 -0.02(-0.29%)
Dec 04, 2019 6.980 7.031 6.975 6.980 3,949 -0.19(-2.64%)
Dec 03, 2019 7.171 7.429 7.170 7.170 8,196 -0.14(-1.85%)
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.