Mesa Royalty Trust (NY: MTR )

4.575 USD -0.075 (-1.61%)
Streaming Delayed Price Updated: 11:00 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.780 5.020 4.600 4.843 2,978 -0.20(-3.89%)
Mar 30, 2020 6.445 7.090 4.560 5.038 21,393 -1.49(-22.83%)
Mar 27, 2020 6.580 6.740 6.500 6.529 3,400 -0.54(-7.65%)
Mar 26, 2020 6.530 7.090 6.530 7.070 10,011 +0.42(+6.33%)
Mar 25, 2020 4.210 6.720 4.210 6.649 18,998 +2.62(+64.99%)
Mar 24, 2020 4.130 4.350 4.030 4.030 4,571 +0.11(+2.81%)
Mar 23, 2020 4.100 4.410 3.920 3.920 6,060 -0.52(-11.64%)
Mar 20, 2020 4.660 5.500 4.160 4.437 7,300 +0.29(+6.91%)
Mar 19, 2020 3.940 4.251 3.880 4.150 2,082 +0.15(+3.75%)
Mar 18, 2020 4.610 5.500 4.000 4.000 18,970 -0.90(-18.37%)
Mar 17, 2020 5.280 5.340 4.790 4.900 6,308 -0.52(-9.59%)
Mar 16, 2020 6.190 6.331 5.420 5.420 4,581 -1.16(-17.63%)
Mar 13, 2020 6.000 6.990 5.890 6.580 11,200 +0.80(+13.84%)
Mar 12, 2020 5.000 5.780 3.880 5.780 30,462 +0.50(+9.43%)
Mar 11, 2020 5.650 5.650 5.282 5.282 3,211 -0.13(-2.37%)
Mar 10, 2020 5.760 5.760 5.410 5.410 9,999 +0.13(+2.46%)
Mar 09, 2020 5.500 5.770 5.280 5.280 11,068 -0.37(-6.58%)
Mar 06, 2020 5.750 5.910 5.540 5.652 7,900 -0.12(-2.05%)
Mar 05, 2020 6.000 6.000 5.750 5.770 12,457 -0.18(-3.04%)
Mar 04, 2020 6.050 6.050 5.880 5.951 5,314 -0.06(-1.03%)
Mar 03, 2020 6.260 6.260 5.880 6.013 6,252 -0.13(-2.08%)
Mar 02, 2020 6.000 6.200 6.000 6.140 4,207 +0.17(+2.80%)
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%)
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.