Mesa Royalty Trust (NY: MTR )

4.600 USD -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.780 5.020 4.600 4.843 2,978 -0.20(-3.89%)
Mar 30, 2020 6.445 7.090 4.560 5.038 21,393 -1.49(-22.83%)
Mar 27, 2020 6.580 6.740 6.500 6.529 3,400 -0.54(-7.65%)
Mar 26, 2020 6.530 7.090 6.530 7.070 10,011 +0.42(+6.33%)
Mar 25, 2020 4.210 6.720 4.210 6.649 18,998 +2.62(+64.99%)
Mar 24, 2020 4.130 4.350 4.030 4.030 4,571 +0.11(+2.81%)
Mar 23, 2020 4.100 4.410 3.920 3.920 6,060 -0.52(-11.64%)
Mar 20, 2020 4.660 5.500 4.160 4.437 7,300 +0.29(+6.91%)
Mar 19, 2020 3.940 4.251 3.880 4.150 2,082 +0.15(+3.75%)
Mar 18, 2020 4.610 5.500 4.000 4.000 18,970 -0.90(-18.37%)
Mar 17, 2020 5.280 5.340 4.790 4.900 6,308 -0.52(-9.59%)
Mar 16, 2020 6.190 6.331 5.420 5.420 4,581 -1.16(-17.63%)
Mar 13, 2020 6.000 6.990 5.890 6.580 11,200 +0.80(+13.84%)
Mar 12, 2020 5.000 5.780 3.880 5.780 30,462 +0.50(+9.43%)
Mar 11, 2020 5.650 5.650 5.282 5.282 3,211 -0.13(-2.37%)
Mar 10, 2020 5.760 5.760 5.410 5.410 9,999 +0.13(+2.46%)
Mar 09, 2020 5.500 5.770 5.280 5.280 11,068 -0.37(-6.58%)
Mar 06, 2020 5.750 5.910 5.540 5.652 7,900 -0.12(-2.05%)
Mar 05, 2020 6.000 6.000 5.750 5.770 12,457 -0.18(-3.04%)
Mar 04, 2020 6.050 6.050 5.880 5.951 5,314 -0.06(-1.03%)
Mar 03, 2020 6.260 6.260 5.880 6.013 6,252 -0.13(-2.08%)
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.