Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.240 5.240 4.873 4.908 17,698 -0.32(-6.21%)
Dec 30, 2019 5.014 5.240 4.984 5.233 21,400 +0.36(+7.30%)
Dec 27, 2019 4.863 4.968 4.863 4.877 6,430 -0.05(-0.95%)
Dec 26, 2019 4.898 5.038 4.857 4.924 17,327 +0.03(+0.64%)
Dec 24, 2019 4.730 4.933 4.730 4.893 5,859 +0.16(+3.43%)
Dec 23, 2019 4.723 4.744 4.584 4.730 18,850 +0.01(+0.15%)
Dec 20, 2019 4.828 4.898 4.619 4.723 13,718 -0.06(-1.17%)
Dec 19, 2019 4.681 4.898 4.611 4.779 9,643 +0.18(+3.97%)
Dec 18, 2019 4.465 4.650 4.465 4.597 5,654 +0.05(+1.00%)
Dec 17, 2019 4.542 4.674 4.487 4.551 10,359 +0.03(+0.60%)
Dec 16, 2019 4.521 4.563 4.465 4.524 12,568 +0.06(+1.33%)
Dec 13, 2019 4.758 4.824 4.451 4.465 22,435 -0.33(-6.86%)
Dec 12, 2019 4.619 4.832 4.619 4.793 17,672 +0.07(+1.48%)
Dec 11, 2019 4.737 4.809 4.688 4.723 9,808 -0.03(-0.58%)
Dec 10, 2019 5.108 5.108 4.632 4.751 12,281 -0.22(-4.37%)
Dec 09, 2019 4.828 4.974 4.828 4.968 3,459 +0.09(+1.87%)
Dec 06, 2019 4.863 5.199 4.702 4.877 32,867 +0.01(+0.14%)
Dec 05, 2019 4.968 4.968 4.702 4.870 11,476 -0.01(-0.29%)
Dec 04, 2019 4.884 4.920 4.881 4.884 5,643 -0.13(-2.64%)
Dec 03, 2019 5.018 5.199 5.017 5.017 11,712 -0.09(-1.85%)
Dec 02, 2019 5.038 5.112 4.989 5.112 6,829 +0.01(+0.12%)
Nov 29, 2019 5.003 5.248 5.003 5.105 6,287 +0.14(+2.76%)
Nov 27, 2019 4.789 4.968 4.782 4.968 15,862 -0.00(-0.04%)
Nov 26, 2019 5.040 5.043 4.887 4.970 23,400 -0.09(-1.84%)
Nov 25, 2019 4.776 5.189 4.511 5.064 11,303 -0.29(-5.41%)
Nov 22, 2019 4.504 5.353 4.504 5.353 50,707 +0.83(+18.44%)
Nov 21, 2019 4.873 4.887 4.375 4.520 23,225 -0.21(-4.53%)
Nov 20, 2019 4.525 4.801 4.525 4.734 5,750 +0.24(+5.43%)
Nov 19, 2019 4.755 4.795 4.490 4.490 10,816 -0.26(-5.56%)
Nov 18, 2019 5.124 5.312 4.699 4.755 3,138 -0.01(-0.15%)
Nov 15, 2019 4.789 5.005 4.734 4.762 3,447 +0.06(+1.33%)
Nov 14, 2019 5.047 5.047 4.567 4.699 45,865 -0.34(-6.77%)
Nov 13, 2019 4.912 5.047 4.912 5.040 4,043 +0.05(+0.98%)
Nov 12, 2019 5.131 5.131 4.727 4.991 8,285 +0.10(+2.14%)
Nov 11, 2019 4.957 5.110 4.874 4.887 6,474 -0.17(-3.44%)
Nov 08, 2019 5.604 5.604 4.898 5.061 16,519 -0.41(-7.51%)
Nov 07, 2019 5.423 5.639 5.367 5.472 8,591 +0.04(+0.77%)
Nov 06, 2019 5.667 5.667 5.326 5.430 9,663 -0.16(-2.86%)
Nov 05, 2019 5.562 5.910 5.562 5.590 14,729 +0.23(+4.29%)
Nov 04, 2019 5.437 5.743 5.360 5.360 15,751 -0.10(-1.91%)
Nov 01, 2019 5.493 5.621 5.450 5.465 8,475 -0.18(-3.11%)
Oct 31, 2019 5.674 5.701 5.500 5.640 9,059 -0.06(-0.97%)
Oct 30, 2019 5.681 5.883 5.681 5.695 7,451 +0.01(+0.22%)
Oct 29, 2019 5.613 6.182 5.509 5.683 36,679 +0.22(+4.11%)
Oct 28, 2019 5.613 5.613 5.446 5.458 5,890 +0.12(+2.29%)
Oct 25, 2019 5.364 5.364 5.267 5.336 13,275 -0.06(-1.09%)
Oct 24, 2019 5.405 5.462 5.295 5.395 4,779 -0.10(-1.82%)
Oct 23, 2019 5.544 5.554 5.363 5.495 14,331 -0.06(-1.13%)
Oct 22, 2019 5.509 5.563 5.267 5.558 7,099 +0.01(+0.25%)
Oct 21, 2019 5.405 5.544 5.210 5.544 18,138 +0.02(+0.38%)
Oct 18, 2019 5.579 5.677 5.523 5.523 8,657 -0.10(-1.85%)
Oct 17, 2019 5.742 5.742 5.551 5.627 6,705 -0.12(-2.05%)
Oct 16, 2019 5.530 5.752 5.530 5.745 2,549 +0.09(+1.61%)
Oct 15, 2019 5.752 5.752 5.551 5.654 6,051 -0.10(-1.71%)
Oct 14, 2019 5.627 5.752 5.544 5.752 3,093 +0.12(+2.21%)
Oct 11, 2019 5.551 6.431 5.412 5.627 68,253 -0.08(-1.42%)
Oct 10, 2019 5.613 5.724 5.211 5.709 25,457 -0.11(-1.93%)
Oct 09, 2019 5.627 5.821 5.475 5.821 5,588 +0.06(+1.08%)
Oct 08, 2019 5.697 5.824 5.575 5.759 4,158 +0.11(+1.96%)
Oct 07, 2019 5.787 5.787 5.504 5.648 8,760 -0.14(-2.40%)
Oct 04, 2019 5.842 5.967 5.544 5.787 13,997 -0.01(-0.12%)
Oct 03, 2019 5.911 5.911 5.641 5.794 7,152 +0.04(+0.70%)
Oct 02, 2019 5.655 5.974 5.454 5.753 10,356 +0.32(+5.90%)
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.