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, 2020 3.961 4.319 3.822 4.204 12,476 +0.00(+0.04%)
Apr 29, 2020 4.290 4.290 4.202 4.202 4,510 +0.26(+6.65%)
Apr 28, 2020 3.984 3.984 3.926 3.940 4,267 +0.29(+8.00%)
Apr 27, 2020 4.020 4.217 3.597 3.648 3,574 -0.01(-0.20%)
Apr 24, 2020 3.590 3.889 3.553 3.656 3,289 +0.06(+1.71%)
Apr 23, 2020 3.862 3.862 3.594 3.594 3,540 +0.13(+3.70%)
Apr 22, 2020 3.466 3.466 3.466 3.466 957 +0.01(+0.42%)
Apr 21, 2020 3.378 3.456 3.378 3.451 4,193 -0.13(-3.76%)
Apr 20, 2020 3.860 4.156 3.542 3.586 15,071 -0.44(-10.89%)
Apr 17, 2020 4.035 4.130 3.831 4.024 4,522 -0.21(-4.94%)
Apr 16, 2020 4.670 4.670 4.174 4.234 13,122 -0.42(-8.93%)
Apr 15, 2020 3.936 5.078 3.936 4.649 18,841 +0.71(+18.10%)
Apr 14, 2020 3.936 3.936 3.936 3.936 3,197 +0.03(+0.76%)
Apr 13, 2020 4.064 4.064 3.746 3.907 7,212 +0.07(+1.79%)
Apr 09, 2020 4.123 4.144 3.838 3.838 4,111 +0.27(+7.58%)
Apr 08, 2020 3.575 3.716 3.568 3.568 3,971 -0.14(-3.84%)
Apr 07, 2020 3.575 3.831 3.568 3.710 3,161 -0.01(-0.29%)
Apr 06, 2020 3.101 3.721 3.101 3.721 14,002 +0.45(+13.87%)
Apr 03, 2020 3.108 3.283 3.072 3.268 3,700 +0.01(+0.40%)
Apr 02, 2020 3.356 3.648 3.241 3.255 11,742 -0.21(-6.08%)
Apr 01, 2020 3.377 3.482 3.377 3.466 4,332 -0.07(-1.91%)
Mar 31, 2020 3.488 3.663 3.356 3.533 4,081 -0.14(-3.89%)
Mar 30, 2020 4.702 5.173 3.327 3.676 29,319 -1.00(-21.36%)
Mar 27, 2020 4.711 4.826 4.654 4.675 4,748 -0.39(-7.65%)
Mar 26, 2020 4.676 5.077 4.676 5.062 13,981 +0.30(+6.33%)
Mar 25, 2020 3.014 4.812 3.014 4.761 26,532 +1.88(+64.99%)
Mar 24, 2020 2.957 3.115 2.886 2.886 6,383 +0.08(+2.81%)
Mar 23, 2020 2.936 3.158 2.807 2.807 8,463 -0.37(-11.64%)
Mar 20, 2020 3.337 3.938 2.979 3.177 10,195 +0.21(+6.91%)
Mar 19, 2020 2.821 3.044 2.778 2.971 2,907 +0.11(+3.75%)
Mar 18, 2020 3.301 3.938 2.864 2.864 26,493 -0.64(-18.37%)
Mar 17, 2020 3.781 3.824 3.430 3.509 8,809 -0.37(-9.59%)
Mar 16, 2020 4.432 4.533 3.881 3.881 6,397 -0.83(-17.63%)
Mar 13, 2020 4.296 5.005 4.217 4.711 15,641 +0.57(+13.84%)
Mar 12, 2020 3.580 4.139 2.778 4.139 42,543 +0.36(+9.43%)
Mar 11, 2020 4.046 4.046 3.782 3.782 4,484 -0.09(-2.37%)
Mar 10, 2020 4.124 4.124 3.874 3.874 13,964 +0.09(+2.46%)
Mar 09, 2020 3.938 4.131 3.781 3.781 15,457 -0.27(-6.58%)
Mar 06, 2020 4.117 4.232 3.967 4.047 11,033 -0.08(-2.05%)
Mar 05, 2020 4.296 4.296 4.117 4.131 17,397 -0.13(-3.04%)
Mar 04, 2020 4.332 4.332 4.210 4.261 7,421 -0.04(-1.03%)
Mar 03, 2020 4.482 4.482 4.210 4.305 8,731 -0.09(-2.08%)
Mar 02, 2020 4.296 4.439 4.296 4.396 5,875 +0.12(+2.80%)
Feb 28, 2020 4.500 4.600 4.167 4.277 12,150 -0.02(-0.55%)
Feb 27, 2020 4.353 4.353 4.160 4.300 11,524 -0.17(-3.74%)
Feb 26, 2020 4.460 4.702 4.460 4.467 3,573 -0.06(-1.26%)
Feb 25, 2020 4.702 4.913 4.481 4.524 33,820 -0.28(-5.91%)
Feb 24, 2020 5.076 5.076 4.773 4.808 22,360 -0.28(-5.58%)
Feb 21, 2020 5.135 5.206 4.973 5.092 10,700 +0.07(+1.47%)
Feb 20, 2020 4.915 5.021 4.915 5.018 8,124 +0.09(+1.74%)
Feb 19, 2020 4.957 4.957 4.915 4.932 7,302 -0.08(-1.56%)
Feb 18, 2020 5.099 5.110 5.002 5.010 8,819 -0.08(-1.54%)
Feb 14, 2020 5.057 5.170 5.057 5.089 3,660 +0.01(+0.21%)
Feb 13, 2020 5.206 5.206 5.043 5.078 3,719 -0.01(-0.14%)
Feb 12, 2020 5.185 5.206 5.078 5.085 8,612 -0.12(-2.32%)
Feb 11, 2020 5.185 5.206 5.149 5.206 2,592 +0.02(+0.41%)
Feb 10, 2020 5.284 5.327 5.177 5.185 11,417 -0.02(-0.41%)
Feb 07, 2020 5.279 5.279 5.138 5.206 14,784 -0.06(-1.20%)
Feb 06, 2020 5.530 5.561 5.262 5.269 12,244 -0.30(-5.37%)
Feb 05, 2020 5.405 5.568 5.378 5.568 2,506 +0.15(+2.82%)
Feb 04, 2020 5.325 5.415 5.277 5.415 9,019 +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.