Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.858 2.880 2.758 2.880 9,888 +0.08(+3.00%)
Sep 29, 2020 2.867 2.867 2.726 2.796 4,137 +0.01(+0.42%)
Sep 28, 2020 2.726 2.983 2.630 2.784 22,300 +0.26(+10.17%)
Sep 25, 2020 2.674 2.682 2.527 2.527 7,077 +0.00(+0.15%)
Sep 24, 2020 2.601 2.645 2.520 2.524 8,294 -0.12(-4.58%)
Sep 23, 2020 2.741 2.741 2.645 2.645 4,388 -0.07(-2.71%)
Sep 22, 2020 2.806 2.829 2.718 2.718 3,176 +0.00(+0.00%)
Sep 21, 2020 2.740 2.799 2.718 2.718 3,517 -0.07(-2.37%)
Sep 18, 2020 2.850 2.850 2.784 2.784 952 +0.03(+0.93%)
Sep 17, 2020 2.839 2.839 2.704 2.759 9,198 -0.13(-4.45%)
Sep 16, 2020 2.829 2.930 2.829 2.887 2,754 +0.09(+3.28%)
Sep 15, 2020 2.792 2.814 2.762 2.795 6,615 -0.03(-1.17%)
Sep 14, 2020 2.733 2.843 2.733 2.829 2,545 +0.12(+4.36%)
Sep 11, 2020 2.792 2.876 2.710 2.710 7,894 -0.04(-1.62%)
Sep 10, 2020 2.799 2.799 2.755 2.755 9,998 -0.02(-0.66%)
Sep 09, 2020 2.799 2.799 2.755 2.773 11,336 -0.03(-1.18%)
Sep 08, 2020 2.939 2.939 2.806 2.806 5,123 -0.24(-7.95%)
Sep 04, 2020 2.924 3.049 2.755 3.049 16,061 +0.04(+1.22%)
Sep 03, 2020 3.020 3.049 2.961 3.012 1,080 +0.01(+0.24%)
Sep 02, 2020 3.056 3.064 2.968 3.005 5,248 -0.05(-1.68%)
Sep 01, 2020 3.130 3.130 3.056 3.056 7,004 -0.02(-0.72%)
Aug 31, 2020 3.042 3.078 2.973 3.078 6,114 +0.10(+3.46%)
Aug 28, 2020 2.968 3.100 2.953 2.975 3,266 -0.10(-3.30%)
Aug 27, 2020 2.990 3.100 2.990 3.077 11,531 +0.08(+2.65%)
Aug 26, 2020 3.107 3.107 2.755 2.997 36,164 -0.17(-5.34%)
Aug 25, 2020 3.034 3.166 3.034 3.166 10,597 +0.06(+1.89%)
Aug 24, 2020 3.086 3.203 2.975 3.108 32,715 -0.16(-4.94%)
Aug 21, 2020 3.319 3.319 3.269 3.269 4,627 -0.13(-3.78%)
Aug 20, 2020 3.401 3.401 3.306 3.398 2,516 -0.03(-0.75%)
Aug 19, 2020 3.416 3.431 3.394 3.424 2,990 +0.01(+0.43%)
Aug 18, 2020 3.247 3.596 3.249 3.409 10,782 +0.10(+3.11%)
Aug 17, 2020 3.593 3.593 3.306 3.306 9,827 -0.22(-6.25%)
Aug 14, 2020 3.563 3.666 3.475 3.526 5,580 -0.11(-2.95%)
Aug 13, 2020 3.453 3.644 3.380 3.634 9,146 +0.06(+1.77%)
Aug 12, 2020 3.695 3.725 3.571 3.571 3,206 -0.21(-5.45%)
Aug 11, 2020 3.769 3.776 3.556 3.776 6,238 +0.07(+1.98%)
Aug 10, 2020 3.659 3.769 3.659 3.703 9,664 -0.08(-2.14%)
Aug 07, 2020 3.306 3.784 3.306 3.784 21,097 +0.43(+12.69%)
Aug 06, 2020 3.526 3.593 3.344 3.357 6,544 -0.19(-5.38%)
Aug 05, 2020 3.659 3.725 3.497 3.548 15,982 -0.09(-2.42%)
Aug 04, 2020 3.416 3.637 3.233 3.637 26,561 +0.22(+6.45%)
Aug 03, 2020 3.335 3.571 3.321 3.416 10,968 +0.13(+4.03%)
Jul 31, 2020 3.086 3.291 3.086 3.284 6,669 +0.20(+6.43%)
Jul 30, 2020 3.152 3.152 3.056 3.086 6,700 +0.00(+0.00%)
Jul 29, 2020 3.203 3.203 3.086 3.086 10,983 -0.11(-3.45%)
Jul 28, 2020 3.339 3.339 3.196 3.196 8,784 -0.07(-2.25%)
Jul 27, 2020 3.438 3.438 3.188 3.269 14,336 -0.12(-3.42%)
Jul 24, 2020 3.379 3.468 3.339 3.385 19,736 +0.08(+2.39%)
Jul 23, 2020 3.512 3.571 3.306 3.306 31,159 -0.29(-8.16%)
Jul 22, 2020 3.637 4.614 3.548 3.600 298,423 +0.14(+4.08%)
Jul 21, 2020 3.506 3.526 3.416 3.459 7,931 -0.05(-1.30%)
Jul 20, 2020 3.460 3.526 3.460 3.504 1,227 +0.04(+1.27%)
Jul 17, 2020 3.563 3.563 3.446 3.460 2,586 -0.10(-2.89%)
Jul 16, 2020 3.585 3.600 3.563 3.563 1,332 +0.04(+1.04%)
Jul 15, 2020 3.526 3.526 3.526 3.526 944 -0.10(-2.64%)
Jul 14, 2020 3.622 3.673 3.600 3.622 6,021 +0.02(+0.51%)
Jul 13, 2020 3.481 3.643 3.481 3.604 5,666 +0.15(+4.36%)
Jul 10, 2020 3.695 3.695 3.453 3.453 3,402 -0.27(-7.21%)
Jul 09, 2020 3.721 3.721 3.721 3.721 536 +0.00(+0.00%)
Jul 08, 2020 3.721 3.721 3.721 3.721 858 +0.03(+0.90%)
Jul 07, 2020 3.688 3.688 3.688 3.688 658 +0.01(+0.20%)
Jul 06, 2020 3.769 3.769 3.673 3.681 6,409 -0.09(-2.43%)
Jul 02, 2020 3.776 3.776 3.690 3.773 2,858 -0.01(-0.29%)
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.