Mesa Royalty Trust (NY: MTR )

5.975 +0.185 (+3.20%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 3.351 3.587 3.336 3.432 10,916 +0.13(+4.03%)
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%)
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.