Mesa Royalty Trust (NY: MTR )

4.870 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.840 7.840 7.500 7.548 7,900 -0.15(-1.97%)
Jan 30, 2020 7.800 7.800 7.501 7.699 6,316 -0.04(-0.52%)
Jan 29, 2020 7.700 7.890 7.670 7.739 16,433 -0.03(-0.39%)
Jan 28, 2020 7.586 7.878 7.586 7.770 4,100 +0.24(+3.25%)
Jan 27, 2020 7.680 7.680 7.400 7.525 7,248 -0.28(-3.64%)
Jan 24, 2020 8.150 8.219 7.809 7.809 3,200 -0.41(-4.97%)
Jan 23, 2020 8.150 8.248 8.070 8.218 4,081 +0.18(+2.25%)
Jan 22, 2020 7.930 8.240 7.830 8.037 13,044 +0.27(+3.44%)
Jan 21, 2020 7.430 8.150 7.410 7.770 9,232 +0.22(+2.91%)
Jan 17, 2020 7.490 7.700 7.490 7.550 6,200 +0.05(+0.68%)
Jan 16, 2020 7.420 7.620 7.410 7.499 6,795 +0.10(+1.30%)
Jan 15, 2020 7.400 7.510 7.330 7.403 11,306 +0.07(+0.99%)
Jan 14, 2020 7.150 7.359 7.150 7.330 3,543 +0.03(+0.41%)
Jan 13, 2020 7.220 7.650 7.000 7.300 28,069 +0.30(+4.29%)
Jan 10, 2020 7.080 7.139 7.000 7.000 11,400 -0.18(-2.47%)
Jan 09, 2020 7.200 7.293 7.125 7.177 2,515 -0.10(-1.33%)
Jan 08, 2020 7.488 7.488 7.250 7.274 3,502 -0.11(-1.55%)
Jan 07, 2020 7.356 7.438 7.156 7.388 5,446 -0.09(-1.23%)
Jan 06, 2020 7.410 7.740 7.136 7.480 23,325 +0.17(+2.38%)
Jan 03, 2020 7.250 7.430 7.176 7.306 13,800 +0.19(+2.62%)
Jan 02, 2020 7.000 7.280 7.000 7.120 13,169 +0.17(+2.45%)
Dec 31, 2019 7.420 7.420 6.900 6.950 12,500 -0.46(-6.21%)
Dec 30, 2019 7.100 7.420 7.056 7.410 15,114 +0.44(+6.31%)
Dec 27, 2019 6.950 7.100 6.950 6.970 4,500 -0.07(-0.95%)
Dec 26, 2019 7.000 7.200 6.941 7.037 12,125 +0.04(+0.64%)
Dec 24, 2019 6.760 7.050 6.760 6.992 4,100 +0.23(+3.43%)
Dec 23, 2019 6.750 6.780 6.550 6.760 13,191 +0.01(+0.15%)
Dec 20, 2019 6.900 7.000 6.600 6.750 9,600 -0.08(-1.17%)
Dec 19, 2019 6.690 7.000 6.590 6.830 6,748 +0.26(+3.97%)
Dec 18, 2019 6.380 6.645 6.380 6.569 3,957 +0.07(+1.00%)
Dec 17, 2019 6.490 6.680 6.412 6.504 7,249 +0.04(+0.60%)
Dec 16, 2019 6.460 6.520 6.380 6.465 8,795 +0.08(+1.33%)
Dec 13, 2019 6.800 6.893 6.360 6.380 15,700 -0.47(-6.86%)
Dec 12, 2019 6.600 6.905 6.600 6.850 12,367 +0.10(+1.48%)
Dec 11, 2019 6.770 6.872 6.700 6.750 6,864 -0.04(-0.58%)
Dec 10, 2019 7.300 7.300 6.620 6.790 8,594 -0.31(-4.37%)
Dec 09, 2019 6.900 7.109 6.900 7.100 2,421 +0.13(+1.87%)
Dec 06, 2019 6.950 7.430 6.720 6.970 23,000 +0.01(+0.14%)
Dec 05, 2019 7.100 7.100 6.720 6.960 8,031 -0.02(-0.29%)
Dec 04, 2019 6.980 7.031 6.975 6.980 3,949 -0.19(-2.64%)
Dec 03, 2019 7.171 7.429 7.170 7.170 8,196 -0.14(-1.85%)
Dec 02, 2019 7.200 7.305 7.130 7.305 4,779 +0.01(+0.12%)
Nov 29, 2019 7.150 7.500 7.150 7.296 4,400 +0.20(+2.76%)
Nov 27, 2019 6.844 7.100 6.834 7.100 11,100 -0.04(-0.56%)
Nov 26, 2019 7.240 7.245 7.020 7.140 16,290 -0.13(-1.84%)
Nov 25, 2019 6.860 7.455 6.480 7.274 7,869 -0.42(-5.41%)
Nov 22, 2019 6.470 7.690 6.470 7.690 35,300 +1.20(+18.44%)
Nov 21, 2019 7.000 7.020 6.284 6.492 16,168 -0.31(-4.53%)
Nov 20, 2019 6.500 6.896 6.500 6.801 4,003 +0.35(+5.43%)
Nov 19, 2019 6.830 6.888 6.450 6.450 7,530 -0.38(-5.56%)
Nov 18, 2019 7.360 7.630 6.750 6.830 2,185 -0.01(-0.15%)
Nov 15, 2019 6.880 7.190 6.800 6.840 2,400 +0.09(+1.33%)
Nov 14, 2019 7.250 7.250 6.560 6.750 31,929 -0.49(-6.77%)
Nov 13, 2019 7.056 7.250 7.056 7.240 2,815 +0.07(+0.98%)
Nov 12, 2019 7.370 7.370 6.790 7.170 5,768 +0.15(+2.14%)
Nov 11, 2019 7.120 7.341 7.002 7.020 4,507 -0.25(-3.44%)
Nov 08, 2019 8.050 8.050 7.036 7.270 11,500 -0.59(-7.51%)
Nov 07, 2019 7.790 8.100 7.710 7.860 5,981 +0.06(+0.77%)
Nov 06, 2019 8.140 8.140 7.650 7.800 6,727 -0.23(-2.86%)
Nov 05, 2019 7.990 8.490 7.990 8.030 10,254 +0.33(+4.29%)
Nov 04, 2019 7.810 8.250 7.700 7.700 10,965 -0.15(-1.91%)
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.