Mesa Royalty Trust (NY: MTR )

6.190 USD +0.390 (+6.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 6.120 6.300 5.890 6.190 58,900 +0.39(+6.72%)
Jun 22, 2021 6.010 6.150 5.800 5.800 44,672 -0.21(-3.49%)
Jun 21, 2021 5.710 6.950 5.702 6.010 333,860 +0.30(+5.25%)
Jun 18, 2021 6.190 6.190 5.550 5.710 44,362 -0.48(-7.75%)
Jun 17, 2021 6.110 6.200 6.000 6.190 16,223 +0.12(+2.02%)
Jun 16, 2021 6.000 6.179 5.920 6.067 9,733 +0.17(+2.83%)
Jun 15, 2021 6.050 6.130 5.900 5.900 16,132 -0.19(-3.12%)
Jun 14, 2021 6.190 6.190 6.090 6.090 6,528 +0.07(+1.16%)
Jun 11, 2021 6.200 6.200 6.020 6.020 22,615 +0.02(+0.33%)
Jun 10, 2021 5.910 6.040 5.890 6.000 4,434 +0.05(+0.84%)
Jun 09, 2021 5.890 6.310 5.800 5.950 24,013 +0.06(+1.02%)
Jun 08, 2021 5.910 6.070 5.890 5.890 33,433 +0.00(+0.00%)
Jun 07, 2021 6.020 6.200 5.880 5.890 11,274 -0.07(-1.17%)
Jun 04, 2021 6.190 6.410 5.824 5.960 45,369 +0.32(+5.67%)
Jun 03, 2021 5.760 5.760 5.546 5.640 19,438 -0.02(-0.35%)
Jun 02, 2021 5.570 5.800 5.380 5.660 30,080 +0.11(+1.89%)
Jun 01, 2021 5.235 5.660 5.170 5.555 40,276 +0.38(+7.45%)
May 28, 2021 5.360 5.590 5.110 5.170 43,746 -0.33(-6.00%)
May 27, 2021 5.120 5.580 5.090 5.500 122,651 -0.27(-4.68%)
May 26, 2021 5.770 5.820 5.550 5.770 69,068 +0.00(+0.00%)
May 25, 2021 5.510 5.910 5.510 5.770 12,701 +0.27(+4.91%)
May 24, 2021 6.000 6.030 5.500 5.500 39,909 -0.08(-1.43%)
May 21, 2021 5.490 6.280 5.250 5.580 195,817 +0.94(+20.26%)
May 20, 2021 4.700 4.830 4.550 4.640 18,007 -0.03(-0.64%)
May 19, 2021 4.550 4.800 4.530 4.670 9,935 -0.01(-0.21%)
May 18, 2021 4.620 4.750 4.550 4.680 12,870 +0.08(+1.74%)
May 17, 2021 4.750 5.500 4.570 4.600 56,838 +0.08(+1.77%)
May 14, 2021 4.990 5.170 4.290 4.520 144,665 -0.47(-9.42%)
May 13, 2021 5.420 7.740 4.200 4.990 2,632,138 -0.08(-1.58%)
May 12, 2021 4.250 5.077 4.250 5.070 99,596 +0.78(+18.08%)
May 11, 2021 4.300 4.300 4.180 4.294 865 +0.08(+1.99%)
May 10, 2021 4.300 4.380 4.160 4.210 19,517 -0.17(-3.88%)
May 07, 2021 4.420 4.550 4.345 4.380 5,561 +0.08(+1.74%)
May 06, 2021 4.440 4.550 4.230 4.305 14,108 -0.08(-1.94%)
May 05, 2021 4.430 4.450 4.300 4.390 15,124 -0.12(-2.66%)
May 04, 2021 4.210 4.718 4.210 4.510 35,259 +0.34(+8.15%)
May 03, 2021 4.350 4.900 4.160 4.170 129,178 -0.43(-9.35%)
Apr 30, 2021 4.500 4.600 4.500 4.600 7,100 +0.10(+2.22%)
Apr 29, 2021 4.680 4.680 4.440 4.500 2,662 -0.06(-1.32%)
Apr 28, 2021 4.420 4.580 4.340 4.560 3,212 +0.16(+3.64%)
Apr 27, 2021 4.390 4.490 4.390 4.400 2,232 +0.00(+0.00%)
Apr 26, 2021 4.340 4.400 4.315 4.400 2,021 +0.00(+0.00%)
Apr 23, 2021 4.400 4.500 4.385 4.400 2,700 +0.10(+2.33%)
Apr 22, 2021 4.320 4.370 4.160 4.300 11,324 -0.18(-4.02%)
Apr 21, 2021 4.348 4.500 4.348 4.480 2,884 +0.17(+3.94%)
Apr 20, 2021 4.510 4.509 4.310 4.310 9,686 -0.24(-5.27%)
Apr 19, 2021 4.509 4.550 4.509 4.550 3,120 +0.05(+1.11%)
Apr 16, 2021 4.590 4.610 4.500 4.500 6,700 -0.12(-2.60%)
Apr 15, 2021 4.680 4.680 4.510 4.620 6,327 -0.07(-1.49%)
Apr 14, 2021 4.620 4.690 4.380 4.690 4,583 -0.01(-0.21%)
Apr 13, 2021 4.850 4.850 4.630 4.700 5,188 -0.08(-1.67%)
Apr 12, 2021 4.690 4.878 4.550 4.780 4,399 -0.12(-2.45%)
Apr 09, 2021 4.900 4.900 4.900 4.900 100 +0.00(+0.00%)
Apr 08, 2021 4.900 5.070 4.900 4.900 2,523 -0.07(-1.41%)
Apr 07, 2021 5.200 5.200 4.910 4.970 8,018 -0.17(-3.31%)
Apr 06, 2021 5.000 5.240 4.940 5.140 13,999 +0.13(+2.59%)
Apr 05, 2021 4.900 5.200 4.890 5.010 34,855 +0.11(+2.24%)
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.