Mesa Royalty Trust (NY: MTR )

4.350 USD +0.020 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 4.410 4.430 4.270 4.350 11,243 +0.02(+0.46%)
Nov 25, 2020 4.360 4.410 4.300 4.330 18,000 -0.23(-5.04%)
Nov 24, 2020 4.330 4.784 4.330 4.560 33,704 +0.16(+3.64%)
Nov 23, 2020 4.420 4.470 4.250 4.400 13,740 -0.06(-1.31%)
Nov 20, 2020 4.537 4.537 4.458 4.458 4,400 -0.11(-2.45%)
Nov 19, 2020 4.730 4.730 4.570 4.570 961 +0.04(+0.88%)
Nov 18, 2020 4.500 5.170 4.500 4.530 41,434 +0.03(+0.67%)
Nov 17, 2020 4.400 4.500 4.300 4.500 10,602 +0.12(+2.74%)
Nov 16, 2020 4.200 4.390 4.160 4.380 11,791 +0.22(+5.29%)
Nov 13, 2020 4.110 4.200 4.100 4.160 12,600 +0.01(+0.24%)
Nov 12, 2020 3.930 4.150 3.900 4.150 26,331 +0.21(+5.33%)
Nov 11, 2020 4.150 4.150 3.940 3.940 11,787 -0.11(-2.72%)
Nov 10, 2020 3.950 4.053 3.920 4.050 6,548 +0.17(+4.38%)
Nov 09, 2020 3.869 3.924 3.836 3.880 8,892 +0.06(+1.57%)
Nov 06, 2020 3.830 3.958 3.820 3.820 2,100 -0.06(-1.42%)
Nov 05, 2020 3.800 3.891 3.800 3.875 2,000 +0.01(+0.26%)
Nov 04, 2020 3.750 3.900 3.700 3.865 5,764 +0.18(+4.81%)
Nov 03, 2020 3.760 3.770 3.610 3.688 23,837 -0.07(-1.93%)
Nov 02, 2020 3.750 3.840 3.740 3.760 8,120 -0.16(-4.08%)
Oct 30, 2020 3.840 3.930 3.700 3.920 19,100 +0.10(+2.62%)
Oct 29, 2020 3.710 3.820 3.710 3.820 4,057 +0.17(+4.66%)
Oct 28, 2020 3.740 3.750 3.610 3.650 5,806 -0.02(-0.54%)
Oct 27, 2020 3.860 3.880 3.670 3.670 20,998 -0.27(-6.73%)
Oct 26, 2020 4.110 4.110 3.860 3.935 19,613 +0.13(+3.35%)
Oct 23, 2020 3.780 3.820 3.709 3.808 1,000 +0.01(+0.20%)
Oct 22, 2020 3.980 4.050 3.770 3.800 14,133 -0.03(-0.78%)
Oct 21, 2020 3.860 4.470 3.760 3.830 118,812 -0.06(-1.67%)
Oct 20, 2020 3.900 3.950 3.890 3.895 2,666 -0.10(-2.62%)
Oct 19, 2020 4.030 4.035 3.925 4.000 9,154 +0.11(+2.83%)
Oct 16, 2020 3.800 3.963 3.750 3.890 10,700 +0.05(+1.30%)
Oct 15, 2020 3.810 3.920 3.785 3.840 4,556 +0.09(+2.40%)
Oct 14, 2020 3.800 3.890 3.750 3.750 1,017 -0.05(-1.32%)
Oct 13, 2020 3.870 3.884 3.800 3.800 17,043 -0.11(-2.84%)
Oct 12, 2020 3.900 4.032 3.813 3.911 26,441 +0.03(+0.80%)
Oct 09, 2020 3.920 4.500 3.880 3.880 33,900 -0.06(-1.52%)
Oct 08, 2020 3.850 4.140 3.780 3.940 17,308 +0.10(+2.60%)
Oct 07, 2020 3.670 3.840 3.670 3.840 2,882 +0.21(+5.79%)
Oct 06, 2020 3.630 3.630 3.630 3.630 174 +0.00(+0.00%)
Oct 05, 2020 3.650 3.784 3.630 3.630 3,429 -0.06(-1.63%)
Oct 02, 2020 3.980 4.000 3.690 3.690 2,100 -0.21(-5.38%)
Oct 01, 2020 4.150 4.150 3.660 3.900 5,991 -0.02(-0.51%)
Sep 30, 2020 3.890 3.920 3.754 3.920 7,265 +0.11(+3.00%)
Sep 29, 2020 3.903 3.903 3.710 3.806 3,040 +0.02(+0.42%)
Sep 28, 2020 3.710 4.060 3.580 3.790 16,384 +0.35(+10.17%)
Sep 25, 2020 3.640 3.650 3.440 3.440 5,200 +0.00(+0.15%)
Sep 24, 2020 3.540 3.600 3.430 3.435 6,094 -0.17(-4.58%)
Sep 23, 2020 3.731 3.731 3.600 3.600 3,224 -0.10(-2.71%)
Sep 22, 2020 3.820 3.850 3.700 3.700 2,334 +0.00(+0.00%)
Sep 21, 2020 3.730 3.810 3.700 3.700 2,584 -0.09(-2.37%)
Sep 18, 2020 3.879 3.879 3.790 3.790 700 +0.04(+0.93%)
Sep 17, 2020 3.865 3.865 3.680 3.755 6,758 -0.18(-4.45%)
Sep 16, 2020 3.850 3.988 3.850 3.930 2,024 +0.12(+3.29%)
Sep 15, 2020 3.800 3.830 3.760 3.805 4,860 -0.04(-1.17%)
Sep 14, 2020 3.720 3.870 3.720 3.850 1,870 +0.16(+4.36%)
Sep 11, 2020 3.800 3.915 3.689 3.689 5,800 -0.06(-1.62%)
Sep 10, 2020 3.810 3.810 3.750 3.750 7,346 -0.02(-0.66%)
Sep 09, 2020 3.810 3.810 3.750 3.775 8,329 -0.04(-1.18%)
Sep 08, 2020 4.000 4.000 3.820 3.820 3,764 -0.33(-7.95%)
Sep 04, 2020 3.980 4.150 3.750 4.150 11,800 +0.05(+1.22%)
Sep 03, 2020 4.110 4.150 4.030 4.100 794 +0.01(+0.24%)
Sep 02, 2020 4.160 4.170 4.039 4.090 3,856 -0.07(-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.