Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.574 4.590 4.393 4.464 19,492 -0.10(-2.24%)
Sep 29, 2021 4.393 4.566 4.330 4.566 28,369 +0.17(+3.98%)
Sep 28, 2021 4.480 4.480 4.252 4.391 12,520 -0.01(-0.22%)
Sep 27, 2021 4.134 4.487 4.087 4.401 55,233 +0.24(+5.66%)
Sep 24, 2021 4.267 4.338 4.126 4.165 51,619 -0.14(-3.28%)
Sep 23, 2021 4.401 4.637 4.307 4.307 27,909 -0.11(-2.56%)
Sep 22, 2021 4.425 4.566 4.420 4.420 15,653 -0.01(-0.28%)
Sep 21, 2021 4.755 4.755 4.401 4.432 19,042 -0.35(-7.24%)
Sep 20, 2021 4.833 4.833 4.771 4.778 3,458 -0.04(-0.82%)
Sep 17, 2021 5.030 5.030 4.817 4.817 2,102 -0.07(-1.42%)
Sep 15, 2021 4.887 4.887 4.887 281 -0.03(-0.51%)
Sep 14, 2021 4.841 4.943 4.841 4.912 16,943 +0.04(+0.81%)
Sep 13, 2021 4.979 4.995 4.755 4.872 8,067 -0.10(-2.05%)
Sep 10, 2021 4.990 4.990 4.920 4.975 1,280 +0.10(+2.10%)
Sep 09, 2021 4.872 4.883 4.865 4.872 10,020 -0.04(-0.80%)
Sep 08, 2021 4.833 5.014 4.833 4.912 12,111 +0.07(+1.46%)
Sep 07, 2021 4.833 4.872 4.833 4.841 3,714 -0.02(-0.32%)
Sep 03, 2021 4.569 4.857 4.435 4.857 15,288 +0.35(+7.67%)
Sep 02, 2021 4.519 4.692 4.388 4.511 91,686 +0.05(+1.06%)
Sep 01, 2021 4.464 4.519 4.381 4.464 44,827 -0.02(-0.53%)
Aug 31, 2021 4.487 4.513 4.487 4.487 1,534 -0.03(-0.65%)
Aug 30, 2021 4.503 4.597 4.495 4.517 16,382 +0.04(+0.83%)
Aug 27, 2021 4.479 4.480 4.436 4.480 15,704 +0.04(+0.89%)
Aug 26, 2021 4.432 4.571 4.425 4.440 2,481 -0.01(-0.18%)
Aug 25, 2021 4.503 4.597 4.333 4.448 25,857 +0.00(+0.00%)
Aug 24, 2021 4.574 4.590 4.299 4.448 16,904 -0.02(-0.35%)
Aug 23, 2021 4.322 4.464 4.283 4.464 8,645 +0.18(+4.15%)
Aug 20, 2021 4.354 4.440 4.283 4.286 4,396 -0.02(-0.57%)
Aug 19, 2021 4.393 4.393 4.283 4.311 2,939 -0.03(-0.72%)
Aug 18, 2021 4.362 4.409 4.342 4.342 6,411 -0.02(-0.45%)
Aug 17, 2021 4.456 4.453 4.362 4.362 846 +0.02(+0.36%)
Aug 16, 2021 4.472 4.472 4.318 4.346 3,930 -0.13(-2.81%)
Aug 13, 2021 4.495 4.558 4.472 4.472 4,143 -0.14(-3.10%)
Aug 12, 2021 4.637 4.637 4.480 4.615 3,299 +0.26(+5.99%)
Aug 11, 2021 4.362 4.456 4.354 4.354 21,439 -0.04(-0.89%)
Aug 10, 2021 4.267 4.393 4.255 4.393 2,997 +0.18(+4.29%)
Aug 09, 2021 4.448 4.590 4.205 4.212 18,277 -0.43(-9.31%)
Aug 06, 2021 4.794 4.794 4.519 4.645 7,722 -0.11(-2.31%)
Aug 05, 2021 4.636 4.766 4.636 4.755 2,908 +0.07(+1.51%)
Aug 04, 2021 4.629 4.794 4.613 4.684 22,743 -0.02(-0.33%)
Aug 03, 2021 4.707 4.786 4.676 4.700 35,493 -0.06(-1.24%)
Aug 02, 2021 4.676 4.786 4.676 4.759 17,597 +0.09(+1.94%)
Jul 30, 2021 4.755 4.808 4.490 4.668 12,467 -0.05(-1.08%)
Jul 29, 2021 4.594 4.825 4.594 4.719 17,571 +0.09(+1.85%)
Jul 28, 2021 4.634 4.641 4.528 4.634 20,079 +0.11(+2.43%)
Jul 27, 2021 4.791 4.791 4.453 4.524 34,802 -0.24(-4.95%)
Jul 26, 2021 4.712 4.791 4.712 4.759 2,005 +0.05(+1.00%)
Jul 23, 2021 4.744 4.861 4.712 4.712 7,336 -0.14(-2.91%)
Jul 22, 2021 4.838 4.948 4.822 4.854 25,605 -0.02(-0.48%)
Jul 21, 2021 4.854 4.948 4.787 4.877 35,639 -0.05(-1.11%)
Jul 20, 2021 4.851 5.058 4.838 4.932 11,059 +0.06(+1.29%)
Jul 19, 2021 4.995 5.058 4.704 4.869 32,545 -0.20(-3.88%)
Jul 16, 2021 5.419 5.422 5.003 5.066 8,000 -0.09(-1.83%)
Jul 15, 2021 5.309 5.430 5.050 5.160 34,690 -0.20(-3.67%)
Jul 14, 2021 5.191 5.749 5.183 5.356 147,313 +0.13(+2.40%)
Jul 13, 2021 5.168 5.340 5.081 5.231 54,207 +0.14(+2.78%)
Jul 12, 2021 4.932 5.215 4.932 5.089 8,159 +0.14(+2.86%)
Jul 09, 2021 4.783 5.875 4.759 4.948 203,091 +0.20(+4.13%)
Jul 08, 2021 4.744 4.971 4.712 4.751 107,485 +0.01(+0.15%)
Jul 07, 2021 4.822 5.003 4.744 4.745 17,393 -0.13(-2.73%)
Jul 06, 2021 5.058 5.058 4.869 4.878 18,327 -0.05(-0.95%)
Jul 02, 2021 4.971 5.128 4.881 4.924 20,361 -0.12(-2.34%)
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.