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 (%)
Apr 30, 2021 3.322 3.395 3.322 3.395 9,619 +0.07(+2.22%)
Apr 29, 2021 3.454 3.454 3.277 3.322 3,606 -0.04(-1.32%)
Apr 28, 2021 3.262 3.381 3.203 3.366 4,351 +0.12(+3.64%)
Apr 27, 2021 3.240 3.314 3.240 3.248 3,023 +0.00(+0.00%)
Apr 26, 2021 3.203 3.248 3.185 3.248 2,738 +0.00(+0.00%)
Apr 23, 2021 3.248 3.322 3.237 3.248 3,657 +0.07(+2.33%)
Apr 22, 2021 3.189 3.226 3.071 3.174 15,341 -0.13(-4.02%)
Apr 21, 2021 3.210 3.322 3.210 3.307 3,907 +0.13(+3.94%)
Apr 20, 2021 3.329 3.328 3.181 3.181 13,122 -0.18(-5.27%)
Apr 19, 2021 3.328 3.358 3.328 3.358 4,226 +0.04(+1.11%)
Apr 16, 2021 3.388 3.403 3.322 3.322 9,077 -0.09(-2.60%)
Apr 15, 2021 3.454 3.454 3.329 3.410 8,571 -0.05(-1.49%)
Apr 14, 2021 3.410 3.462 3.233 3.462 6,209 -0.01(-0.21%)
Apr 13, 2021 3.580 3.580 3.417 3.469 7,028 -0.06(-1.67%)
Apr 12, 2021 3.462 3.601 3.358 3.528 5,959 -0.09(-2.45%)
Apr 09, 2021 3.617 3.617 3.617 3.617 135 +0.00(+0.00%)
Apr 08, 2021 3.617 3.742 3.617 3.617 3,418 -0.05(-1.41%)
Apr 07, 2021 3.838 3.838 3.624 3.668 10,862 -0.13(-3.31%)
Apr 06, 2021 3.691 3.868 3.646 3.794 18,965 +0.10(+2.59%)
Apr 05, 2021 3.617 3.838 3.609 3.698 47,221 +0.08(+2.24%)
Apr 01, 2021 3.488 3.691 3.445 3.617 27,502 +0.11(+3.16%)
Mar 31, 2021 3.484 3.536 3.403 3.506 4,663 +0.12(+3.49%)
Mar 30, 2021 3.454 3.477 3.329 3.388 13,091 -0.10(-2.75%)
Mar 29, 2021 3.469 3.484 3.403 3.484 2,949 +0.00(+0.00%)
Mar 26, 2021 3.484 3.565 3.432 3.484 10,838 -0.01(-0.21%)
Mar 25, 2021 3.410 3.632 3.366 3.491 8,120 -0.03(-0.84%)
Mar 24, 2021 3.528 3.691 3.506 3.521 14,901 -0.04(-1.04%)
Mar 23, 2021 3.580 3.580 3.462 3.558 11,953 +0.10(+2.77%)
Mar 22, 2021 3.609 3.609 3.462 3.462 12,858 -0.15(-4.09%)
Mar 19, 2021 3.668 3.668 3.558 3.609 3,251 +0.10(+2.95%)
Mar 18, 2021 3.505 3.521 3.462 3.506 10,601 -0.06(-1.66%)
Mar 17, 2021 3.550 3.572 3.499 3.565 4,117 -0.01(-0.21%)
Mar 16, 2021 3.587 3.672 3.543 3.572 9,471 -0.01(-0.41%)
Mar 15, 2021 3.890 3.890 3.543 3.587 46,164 +0.04(+1.25%)
Mar 12, 2021 3.543 3.543 3.491 3.543 17,747 +0.06(+1.69%)
Mar 11, 2021 3.550 3.632 3.484 3.484 6,820 -0.06(-1.67%)
Mar 10, 2021 3.617 3.838 3.395 3.543 111,770 -0.05(-1.44%)
Mar 09, 2021 3.447 3.654 3.381 3.595 26,251 +0.17(+4.96%)
Mar 08, 2021 3.432 3.432 3.366 3.425 9,734 -0.01(-0.22%)
Mar 05, 2021 3.218 3.432 3.218 3.432 12,870 +0.26(+8.14%)
Mar 04, 2021 3.454 3.454 2.982 3.174 24,608 -0.22(-6.52%)
Mar 03, 2021 3.358 3.528 3.351 3.395 7,875 -0.01(-0.22%)
Mar 02, 2021 3.543 3.543 3.137 3.403 34,420 -0.19(-5.34%)
Mar 01, 2021 3.617 3.654 3.565 3.595 6,932 -0.02(-0.61%)
Feb 26, 2021 3.713 3.764 3.528 3.617 63,946 -0.10(-2.58%)
Feb 25, 2021 3.617 3.922 3.569 3.713 115,875 -0.04(-1.18%)
Feb 24, 2021 3.572 3.924 3.567 3.757 50,300 +0.01(+0.30%)
Feb 23, 2021 3.609 3.750 3.565 3.746 26,639 -0.11(-2.78%)
Feb 22, 2021 3.580 3.942 3.580 3.853 37,947 +0.18(+4.92%)
Feb 19, 2021 3.602 3.920 3.580 3.672 7,857 +0.05(+1.46%)
Feb 18, 2021 3.764 3.889 3.619 3.619 13,176 -0.24(-6.15%)
Feb 17, 2021 3.957 4.031 3.831 3.857 37,366 -0.20(-5.00%)
Feb 16, 2021 3.646 4.060 3.646 4.060 30,019 +0.41(+11.11%)
Feb 12, 2021 3.668 3.801 3.580 3.654 29,399 -0.10(-2.75%)
Feb 11, 2021 3.897 4.074 3.750 3.757 21,646 -0.22(-5.57%)
Feb 10, 2021 3.919 4.148 3.698 3.978 112,296 +0.16(+4.05%)
Feb 09, 2021 3.846 3.910 3.735 3.823 38,873 +0.11(+2.98%)
Feb 08, 2021 3.779 3.956 3.661 3.713 91,339 +0.07(+2.03%)
Feb 05, 2021 3.528 3.860 3.410 3.639 154,311 +0.24(+7.17%)
Feb 04, 2021 3.381 3.550 3.381 3.395 15,947 -0.03(-0.83%)
Feb 03, 2021 3.477 3.477 3.386 3.424 7,879 +0.08(+2.44%)
Feb 02, 2021 3.381 3.484 3.342 3.342 24,272 -0.02(-0.70%)
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.