Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.521 4.621 4.187 4.297 12,093 -0.02(-0.55%)
Feb 27, 2020 4.374 4.374 4.180 4.320 11,471 -0.17(-3.74%)
Feb 26, 2020 4.481 4.724 4.481 4.488 3,556 -0.06(-1.26%)
Feb 25, 2020 4.724 4.936 4.502 4.545 33,663 -0.29(-5.91%)
Feb 24, 2020 5.100 5.100 4.795 4.831 22,256 -0.29(-5.58%)
Feb 21, 2020 5.159 5.230 4.996 5.116 10,651 +0.07(+1.47%)
Feb 20, 2020 4.938 5.045 4.938 5.042 8,086 +0.09(+1.74%)
Feb 19, 2020 4.981 4.981 4.938 4.956 7,267 -0.08(-1.56%)
Feb 18, 2020 5.123 5.134 5.026 5.034 8,778 -0.08(-1.54%)
Feb 14, 2020 5.080 5.195 5.080 5.113 3,643 +0.01(+0.21%)
Feb 13, 2020 5.230 5.230 5.066 5.102 3,702 -0.01(-0.14%)
Feb 12, 2020 5.209 5.230 5.102 5.109 8,572 -0.12(-2.32%)
Feb 11, 2020 5.209 5.230 5.173 5.230 2,580 +0.02(+0.41%)
Feb 10, 2020 5.309 5.352 5.201 5.209 11,364 -0.02(-0.41%)
Feb 07, 2020 5.304 5.304 5.162 5.230 14,715 -0.06(-1.20%)
Feb 06, 2020 5.556 5.587 5.287 5.294 12,187 -0.30(-5.37%)
Feb 05, 2020 5.430 5.594 5.403 5.594 2,494 +0.15(+2.82%)
Feb 04, 2020 5.350 5.441 5.302 5.441 8,977 +0.05(+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.