Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.871 2.893 2.771 2.893 9,842 +0.08(+3.00%)
Sep 29, 2020 2.881 2.881 2.738 2.809 4,118 +0.01(+0.42%)
Sep 28, 2020 2.738 2.997 2.642 2.797 22,197 +0.26(+10.17%)
Sep 25, 2020 2.687 2.694 2.539 2.539 7,044 +0.00(+0.15%)
Sep 24, 2020 2.613 2.657 2.532 2.535 8,256 -0.12(-4.58%)
Sep 23, 2020 2.754 2.754 2.657 2.657 4,367 -0.07(-2.71%)
Sep 22, 2020 2.820 2.842 2.731 2.731 3,162 +0.00(+0.00%)
Sep 21, 2020 2.753 2.812 2.731 2.731 3,500 -0.07(-2.37%)
Sep 18, 2020 2.863 2.863 2.797 2.797 948 +0.03(+0.93%)
Sep 17, 2020 2.853 2.853 2.716 2.772 9,155 -0.13(-4.45%)
Sep 16, 2020 2.842 2.944 2.842 2.901 2,742 +0.09(+3.29%)
Sep 15, 2020 2.805 2.827 2.775 2.809 6,584 -0.03(-1.17%)
Sep 14, 2020 2.746 2.857 2.746 2.842 2,533 +0.12(+4.36%)
Sep 11, 2020 2.805 2.890 2.723 2.723 7,857 -0.04(-1.62%)
Sep 10, 2020 2.812 2.812 2.768 2.768 9,952 -0.02(-0.66%)
Sep 09, 2020 2.812 2.812 2.768 2.786 11,284 -0.03(-1.18%)
Sep 08, 2020 2.952 2.952 2.820 2.820 5,099 -0.24(-7.95%)
Sep 04, 2020 2.938 3.063 2.768 3.063 15,986 +0.04(+1.22%)
Sep 03, 2020 3.034 3.063 2.975 3.026 1,075 +0.01(+0.24%)
Sep 02, 2020 3.071 3.078 2.982 3.019 5,224 -0.05(-1.68%)
Sep 01, 2020 3.144 3.144 3.071 3.071 6,971 -0.02(-0.72%)
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%)
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.