Mesa Royalty Trust (NY: MTR )

4.550 USD +0.050 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.285 6.424 5.820 5.973 8,700 -0.03(-0.55%)
Feb 27, 2020 6.080 6.080 5.810 6.005 8,252 -0.28(-4.52%)
Feb 26, 2020 6.280 6.620 6.280 6.290 2,538 -0.08(-1.26%)
Feb 25, 2020 6.620 6.918 6.310 6.370 24,020 -0.40(-5.91%)
Feb 24, 2020 7.147 7.147 6.720 6.770 15,881 -0.40(-5.58%)
Feb 21, 2020 7.230 7.330 7.002 7.170 7,600 +0.10(+1.47%)
Feb 20, 2020 6.920 7.070 6.920 7.066 5,770 +0.12(+1.74%)
Feb 19, 2020 6.980 6.980 6.920 6.945 5,186 -0.11(-1.56%)
Feb 18, 2020 7.180 7.195 7.043 7.055 6,264 -0.11(-1.54%)
Feb 14, 2020 7.120 7.280 7.120 7.165 2,600 +0.02(+0.21%)
Feb 13, 2020 7.330 7.330 7.100 7.150 2,642 -0.01(-0.14%)
Feb 12, 2020 7.300 7.330 7.150 7.160 6,117 -0.17(-2.32%)
Feb 11, 2020 7.300 7.330 7.250 7.330 1,841 +0.03(+0.41%)
Feb 10, 2020 7.440 7.500 7.289 7.300 8,109 -0.03(-0.41%)
Feb 07, 2020 7.434 7.434 7.234 7.330 10,500 -0.09(-1.20%)
Feb 06, 2020 7.786 7.830 7.409 7.419 8,696 -0.42(-5.37%)
Feb 05, 2020 7.610 7.840 7.572 7.840 1,780 +0.21(+2.82%)
Feb 04, 2020 7.498 7.625 7.430 7.625 6,406 +0.08(+0.99%)
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.