Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.100 3.307 3.100 3.299 6,638 +0.20(+6.43%)
Jul 30, 2020 3.167 3.167 3.071 3.100 6,669 +0.00(+0.00%)
Jul 29, 2020 3.218 3.218 3.100 3.100 10,931 -0.11(-3.45%)
Jul 28, 2020 3.355 3.355 3.211 3.211 8,743 -0.07(-2.25%)
Jul 27, 2020 3.454 3.454 3.203 3.285 14,270 -0.12(-3.42%)
Jul 24, 2020 3.395 3.484 3.355 3.401 19,644 +0.08(+2.39%)
Jul 23, 2020 3.528 3.587 3.322 3.322 31,014 -0.30(-8.16%)
Jul 22, 2020 3.654 4.635 3.565 3.617 297,032 +0.14(+4.08%)
Jul 21, 2020 3.522 3.543 3.432 3.475 7,894 -0.05(-1.30%)
Jul 20, 2020 3.477 3.543 3.477 3.521 1,222 +0.04(+1.27%)
Jul 17, 2020 3.580 3.580 3.462 3.477 2,574 -0.10(-2.89%)
Jul 16, 2020 3.602 3.617 3.580 3.580 1,326 +0.04(+1.04%)
Jul 15, 2020 3.543 3.543 3.543 3.543 940 -0.10(-2.64%)
Jul 14, 2020 3.639 3.691 3.617 3.639 5,993 +0.02(+0.51%)
Jul 13, 2020 3.498 3.660 3.498 3.620 5,640 +0.15(+4.36%)
Jul 10, 2020 3.713 3.713 3.469 3.469 3,386 -0.27(-7.21%)
Jul 09, 2020 3.739 3.739 3.739 3.739 533 +0.00(+0.00%)
Jul 08, 2020 3.739 3.739 3.739 3.739 854 +0.03(+0.90%)
Jul 07, 2020 3.705 3.705 3.705 3.705 655 +0.01(+0.20%)
Jul 06, 2020 3.787 3.787 3.691 3.698 6,379 -0.09(-2.43%)
Jul 02, 2020 3.794 3.794 3.708 3.790 2,845 -0.01(-0.29%)
Jul 01, 2020 3.801 3.801 3.801 3.801 784 +0.00(+0.00%)
Jun 30, 2020 3.750 3.801 3.705 3.801 3,567 +0.09(+2.39%)
Jun 29, 2020 3.739 3.794 3.705 3.713 3,431 -0.01(-0.40%)
Jun 26, 2020 3.691 3.787 3.691 3.727 3,793 +0.00(+0.00%)
Jun 25, 2020 3.772 3.772 3.691 3.727 9,190 +0.02(+0.50%)
Jun 24, 2020 3.742 3.742 3.691 3.709 4,025 -0.22(-5.71%)
Jun 23, 2020 3.934 3.934 3.912 3.933 1,999 -0.07(-1.68%)
Jun 22, 2020 3.735 4.111 3.735 4.001 13,087 -0.10(-2.52%)
Jun 19, 2020 4.281 4.406 4.104 4.104 4,470 -0.13(-2.97%)
Jun 18, 2020 4.322 4.322 4.215 4.229 2,845 +0.01(+0.35%)
Jun 17, 2020 4.207 4.215 4.115 4.215 3,233 -0.01(-0.12%)
Jun 16, 2020 4.325 4.325 4.181 4.220 4,725 -0.06(-1.43%)
Jun 15, 2020 4.554 4.554 4.170 4.281 1,696 -0.06(-1.36%)
Jun 12, 2020 4.340 4.539 4.340 4.340 5,554 -0.29(-6.22%)
Jun 11, 2020 4.576 4.628 4.429 4.628 3,013 +0.04(+0.97%)
Jun 10, 2020 4.503 4.600 4.429 4.584 6,783 +0.04(+0.81%)
Jun 09, 2020 4.495 4.613 4.495 4.547 2,189 -0.09(-1.91%)
Jun 08, 2020 4.842 4.842 4.547 4.635 3,815 -0.07(-1.58%)
Jun 05, 2020 4.901 5.019 4.525 4.710 4,606 -0.19(-3.83%)
Jun 04, 2020 4.503 4.897 4.503 4.897 2,297 +0.43(+9.67%)
Jun 03, 2020 4.835 4.835 4.466 4.466 3,727 -0.03(-0.66%)
Jun 02, 2020 4.598 4.640 4.458 4.495 4,630 -0.16(-3.33%)
Jun 01, 2020 4.717 4.728 4.650 4.650 2,935 +0.11(+2.44%)
May 29, 2020 4.798 4.798 4.539 4.539 1,761 -0.25(-5.17%)
May 28, 2020 4.990 4.990 4.776 4.787 2,984 -0.24(-4.72%)
May 27, 2020 5.022 5.024 5.022 5.024 2,769 -0.05(-1.01%)
May 26, 2020 5.149 5.149 5.075 5.075 2,885 +0.12(+2.52%)
May 22, 2020 4.803 4.950 4.745 4.950 3,534 +0.31(+6.75%)
May 21, 2020 4.649 5.149 4.597 4.637 11,000 +0.04(+0.87%)
May 20, 2020 4.170 4.612 4.170 4.597 14,827 +0.11(+2.46%)
May 19, 2020 4.266 4.487 4.141 4.487 3,248 +0.45(+11.11%)
May 18, 2020 4.192 4.192 4.038 4.038 6,226 -0.15(-3.62%)
May 15, 2020 3.972 4.487 3.972 4.190 5,710 +0.06(+1.54%)
May 14, 2020 4.240 4.240 4.082 4.126 1,311 -0.12(-2.86%)
May 13, 2020 4.248 4.248 4.248 4.248 595 +0.04(+1.00%)
May 12, 2020 4.259 4.290 4.196 4.206 3,649 -0.10(-2.26%)
May 11, 2020 4.067 4.303 4.009 4.303 3,114 +0.00(+0.00%)
May 08, 2020 3.979 4.303 3.961 4.303 10,604 +0.35(+8.74%)
May 07, 2020 3.957 3.957 3.931 3.957 1,787 +0.26(+7.17%)
May 06, 2020 3.898 4.009 3.692 3.692 4,803 +0.01(+0.20%)
May 05, 2020 4.176 4.176 3.678 3.685 11,198 -0.24(-6.00%)
May 04, 2020 3.692 3.920 3.692 3.920 3,298 -0.15(-3.62%)
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.