Mesa Royalty Trust (NY: MTR )

4.480 USD -0.070 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.140 4.190 4.046 4.190 4,492 +0.14(+3.46%)
Aug 28, 2020 4.040 4.220 4.020 4.050 2,400 -0.14(-3.30%)
Aug 27, 2020 4.070 4.220 4.070 4.188 8,472 +0.11(+2.65%)
Aug 26, 2020 4.229 4.229 3.750 4.080 26,569 -0.23(-5.34%)
Aug 25, 2020 4.130 4.310 4.130 4.310 7,786 +0.08(+1.89%)
Aug 24, 2020 4.200 4.360 4.050 4.230 24,035 -0.22(-4.94%)
Aug 21, 2020 4.518 4.518 4.450 4.450 3,400 -0.17(-3.78%)
Aug 20, 2020 4.629 4.629 4.500 4.625 1,849 -0.04(-0.75%)
Aug 19, 2020 4.650 4.670 4.620 4.660 2,197 +0.02(+0.43%)
Aug 18, 2020 4.420 4.895 4.423 4.640 7,922 +0.14(+3.11%)
Aug 17, 2020 4.890 4.890 4.500 4.500 7,220 -0.30(-6.25%)
Aug 14, 2020 4.850 4.990 4.730 4.800 4,100 -0.15(-2.95%)
Aug 13, 2020 4.700 4.960 4.600 4.946 6,720 +0.09(+1.77%)
Aug 12, 2020 5.030 5.070 4.860 4.860 2,356 -0.28(-5.45%)
Aug 11, 2020 5.130 5.140 4.840 5.140 4,583 +0.10(+1.98%)
Aug 10, 2020 4.980 5.130 4.980 5.040 7,100 -0.11(-2.14%)
Aug 07, 2020 4.500 5.150 4.500 5.150 15,500 +0.58(+12.69%)
Aug 06, 2020 4.800 4.890 4.551 4.570 4,808 -0.26(-5.38%)
Aug 05, 2020 4.980 5.070 4.760 4.830 11,742 -0.12(-2.42%)
Aug 04, 2020 4.650 4.950 4.400 4.950 19,514 +0.30(+6.45%)
Aug 03, 2020 4.540 4.860 4.520 4.650 8,058 +0.18(+4.03%)
Jul 31, 2020 4.200 4.480 4.200 4.470 4,900 +0.27(+6.43%)
Jul 30, 2020 4.290 4.290 4.160 4.200 4,923 +0.00(+0.00%)
Jul 29, 2020 4.360 4.360 4.200 4.200 8,069 -0.15(-3.45%)
Jul 28, 2020 4.545 4.545 4.350 4.350 6,454 -0.10(-2.25%)
Jul 27, 2020 4.680 4.680 4.340 4.450 10,533 -0.16(-3.42%)
Jul 24, 2020 4.599 4.720 4.545 4.607 14,500 +0.11(+2.39%)
Jul 23, 2020 4.780 4.860 4.500 4.500 22,892 -0.40(-8.16%)
Jul 22, 2020 4.950 6.280 4.830 4.900 219,245 +0.19(+4.08%)
Jul 21, 2020 4.771 4.800 4.650 4.708 5,827 -0.06(-1.30%)
Jul 20, 2020 4.710 4.800 4.710 4.770 902 +0.06(+1.27%)
Jul 17, 2020 4.850 4.850 4.690 4.710 1,900 -0.14(-2.89%)
Jul 16, 2020 4.880 4.900 4.850 4.850 979 +0.05(+1.04%)
Jul 15, 2020 4.800 4.800 4.800 4.800 694 -0.13(-2.64%)
Jul 14, 2020 4.930 5.000 4.900 4.930 4,424 +0.02(+0.51%)
Jul 13, 2020 4.739 4.959 4.739 4.905 4,163 +0.21(+4.36%)
Jul 10, 2020 5.030 5.030 4.700 4.700 2,500 -0.37(-7.21%)
Jul 09, 2020 5.065 5.065 5.065 5.065 394 +0.00(+0.00%)
Jul 08, 2020 5.065 5.065 5.065 5.065 631 +0.05(+0.90%)
Jul 07, 2020 5.020 5.020 5.020 5.020 484 +0.01(+0.20%)
Jul 06, 2020 5.130 5.130 5.000 5.010 4,709 -0.12(-2.43%)
Jul 02, 2020 5.140 5.140 5.023 5.135 2,100 -0.02(-0.29%)
Jul 01, 2020 5.150 5.150 5.150 5.150 579 +0.00(+0.00%)
Jun 30, 2020 5.080 5.150 5.020 5.150 2,633 +0.12(+2.39%)
Jun 29, 2020 5.065 5.140 5.020 5.030 2,533 -0.02(-0.40%)
Jun 26, 2020 5.000 5.130 5.000 5.050 2,800 +0.00(+0.00%)
Jun 25, 2020 5.110 5.110 5.000 5.050 6,784 +0.03(+0.50%)
Jun 24, 2020 5.070 5.070 5.000 5.025 2,971 -0.30(-5.71%)
Jun 23, 2020 5.330 5.330 5.300 5.329 1,476 -0.09(-1.68%)
Jun 22, 2020 5.060 5.570 5.060 5.420 9,660 -0.14(-2.52%)
Jun 19, 2020 5.800 5.970 5.560 5.560 3,300 -0.17(-2.97%)
Jun 18, 2020 5.855 5.855 5.710 5.730 2,100 +0.02(+0.35%)
Jun 17, 2020 5.700 5.710 5.575 5.710 2,387 -0.01(-0.12%)
Jun 16, 2020 5.860 5.860 5.665 5.717 3,488 -0.08(-1.43%)
Jun 15, 2020 6.170 6.170 5.650 5.800 1,252 -0.08(-1.36%)
Jun 12, 2020 5.880 6.150 5.880 5.880 4,100 -0.39(-6.22%)
Jun 11, 2020 6.200 6.270 6.000 6.270 2,224 +0.06(+0.97%)
Jun 10, 2020 6.100 6.232 6.000 6.210 5,007 +0.05(+0.81%)
Jun 09, 2020 6.090 6.250 6.090 6.160 1,616 -0.12(-1.91%)
Jun 08, 2020 6.560 6.560 6.160 6.280 2,816 -0.10(-1.58%)
Jun 05, 2020 6.640 6.800 6.130 6.381 3,400 -0.25(-3.83%)
Jun 04, 2020 6.100 6.635 6.100 6.635 1,696 +0.58(+9.67%)
Jun 03, 2020 6.550 6.550 6.050 6.050 2,751 -0.04(-0.66%)
Jun 02, 2020 6.230 6.286 6.040 6.090 3,418 -0.21(-3.33%)
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.