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 (%)
Nov 30, 2020 3.144 3.284 3.144 3.233 21,022 +0.04(+1.15%)
Nov 27, 2020 3.240 3.255 3.137 3.196 15,244 +0.01(+0.46%)
Nov 25, 2020 3.203 3.240 3.159 3.181 24,500 -0.17(-5.04%)
Nov 24, 2020 3.181 3.515 3.181 3.350 45,875 +0.12(+3.64%)
Nov 23, 2020 3.247 3.284 3.122 3.233 18,702 -0.04(-1.31%)
Nov 20, 2020 3.334 3.334 3.275 3.275 5,989 -0.08(-2.45%)
Nov 19, 2020 3.475 3.475 3.357 3.357 1,308 +0.03(+0.88%)
Nov 18, 2020 3.306 3.798 3.306 3.328 56,397 +0.02(+0.67%)
Nov 17, 2020 3.233 3.306 3.159 3.306 14,430 +0.09(+2.74%)
Nov 16, 2020 3.086 3.225 3.056 3.218 16,049 +0.16(+5.29%)
Nov 13, 2020 3.020 3.086 3.012 3.056 17,150 +0.01(+0.24%)
Nov 12, 2020 2.887 3.049 2.865 3.049 35,840 +0.15(+5.33%)
Nov 11, 2020 3.049 3.049 2.895 2.895 16,043 -0.08(-2.72%)
Nov 10, 2020 2.902 2.978 2.880 2.975 8,912 +0.12(+4.38%)
Nov 09, 2020 2.842 2.883 2.818 2.851 12,103 +0.04(+1.57%)
Nov 06, 2020 2.814 2.908 2.806 2.806 2,858 -0.04(-1.42%)
Nov 05, 2020 2.792 2.859 2.792 2.847 2,722 +0.01(+0.26%)
Nov 04, 2020 2.755 2.865 2.718 2.840 7,845 +0.13(+4.81%)
Nov 03, 2020 2.762 2.770 2.652 2.709 32,445 -0.05(-1.93%)
Nov 02, 2020 2.755 2.821 2.748 2.762 11,052 -0.12(-4.08%)
Oct 30, 2020 2.821 2.887 2.718 2.880 25,997 +0.07(+2.62%)
Oct 29, 2020 2.726 2.806 2.726 2.806 5,522 +0.12(+4.66%)
Oct 28, 2020 2.748 2.755 2.652 2.682 7,902 -0.01(-0.54%)
Oct 27, 2020 2.836 2.851 2.696 2.696 28,581 -0.19(-6.73%)
Oct 26, 2020 3.020 3.020 2.836 2.891 26,696 +0.09(+3.35%)
Oct 23, 2020 2.777 2.806 2.725 2.797 1,361 +0.01(+0.20%)
Oct 22, 2020 2.924 2.975 2.770 2.792 19,237 -0.02(-0.78%)
Oct 21, 2020 2.836 3.284 2.762 2.814 161,720 -0.05(-1.67%)
Oct 20, 2020 2.865 2.902 2.858 2.862 3,628 -0.08(-2.62%)
Oct 19, 2020 2.961 2.964 2.884 2.939 12,459 +0.08(+2.83%)
Oct 16, 2020 2.792 2.912 2.755 2.858 14,564 +0.04(+1.30%)
Oct 15, 2020 2.799 2.880 2.781 2.821 6,201 +0.07(+2.40%)
Oct 14, 2020 2.793 2.855 2.755 2.755 1,384 -0.04(-1.32%)
Oct 13, 2020 2.843 2.853 2.792 2.792 23,197 -0.08(-2.84%)
Oct 12, 2020 2.865 2.962 2.802 2.873 35,989 +0.02(+0.80%)
Oct 09, 2020 2.880 3.306 2.851 2.851 46,142 -0.04(-1.52%)
Oct 08, 2020 2.829 3.042 2.777 2.895 23,558 +0.07(+2.60%)
Oct 07, 2020 2.696 2.821 2.696 2.821 3,922 +0.15(+5.79%)
Oct 06, 2020 2.667 2.667 2.667 2.667 236 +0.00(+0.00%)
Oct 05, 2020 2.682 2.780 2.667 2.667 4,667 -0.04(-1.63%)
Oct 02, 2020 2.924 2.938 2.711 2.711 2,858 -0.15(-5.38%)
Oct 01, 2020 3.049 3.049 2.689 2.865 8,154 -0.01(-0.51%)
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%)
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.