Mesa Royalty Trust (NY: MTR )

4.300 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.890 3.920 3.754 3.920 7,265 +0.11(+3.00%)
Sep 29, 2020 3.903 3.903 3.710 3.806 3,040 +0.02(+0.42%)
Sep 28, 2020 3.710 4.060 3.580 3.790 16,384 +0.35(+10.17%)
Sep 25, 2020 3.640 3.650 3.440 3.440 5,200 +0.00(+0.15%)
Sep 24, 2020 3.540 3.600 3.430 3.435 6,094 -0.17(-4.58%)
Sep 23, 2020 3.731 3.731 3.600 3.600 3,224 -0.10(-2.71%)
Sep 22, 2020 3.820 3.850 3.700 3.700 2,334 +0.00(+0.00%)
Sep 21, 2020 3.730 3.810 3.700 3.700 2,584 -0.09(-2.37%)
Sep 18, 2020 3.879 3.879 3.790 3.790 700 +0.04(+0.93%)
Sep 17, 2020 3.865 3.865 3.680 3.755 6,758 -0.18(-4.45%)
Sep 16, 2020 3.850 3.988 3.850 3.930 2,024 +0.12(+3.29%)
Sep 15, 2020 3.800 3.830 3.760 3.805 4,860 -0.04(-1.17%)
Sep 14, 2020 3.720 3.870 3.720 3.850 1,870 +0.16(+4.36%)
Sep 11, 2020 3.800 3.915 3.689 3.689 5,800 -0.06(-1.62%)
Sep 10, 2020 3.810 3.810 3.750 3.750 7,346 -0.02(-0.66%)
Sep 09, 2020 3.810 3.810 3.750 3.775 8,329 -0.04(-1.18%)
Sep 08, 2020 4.000 4.000 3.820 3.820 3,764 -0.33(-7.95%)
Sep 04, 2020 3.980 4.150 3.750 4.150 11,800 +0.05(+1.22%)
Sep 03, 2020 4.110 4.150 4.030 4.100 794 +0.01(+0.24%)
Sep 02, 2020 4.160 4.170 4.039 4.090 3,856 -0.07(-1.68%)
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.