Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.306 3.380 3.306 3.380 9,664 +0.07(+2.22%)
Apr 29, 2021 3.438 3.438 3.262 3.306 3,623 -0.04(-1.32%)
Apr 28, 2021 3.247 3.365 3.188 3.350 4,371 +0.12(+3.64%)
Apr 27, 2021 3.225 3.299 3.225 3.233 3,038 +0.00(+0.00%)
Apr 26, 2021 3.188 3.233 3.170 3.233 2,750 +0.00(+0.00%)
Apr 23, 2021 3.233 3.306 3.222 3.233 3,675 +0.07(+2.33%)
Apr 22, 2021 3.174 3.211 3.056 3.159 15,413 -0.13(-4.02%)
Apr 21, 2021 3.195 3.306 3.195 3.291 3,925 +0.12(+3.94%)
Apr 20, 2021 3.313 3.313 3.166 3.166 13,184 -0.18(-5.27%)
Apr 19, 2021 3.313 3.343 3.313 3.343 4,246 +0.04(+1.11%)
Apr 16, 2021 3.372 3.387 3.306 3.306 9,119 -0.09(-2.60%)
Apr 15, 2021 3.438 3.438 3.313 3.394 8,611 -0.05(-1.49%)
Apr 14, 2021 3.394 3.446 3.218 3.446 6,238 -0.01(-0.21%)
Apr 13, 2021 3.563 3.563 3.402 3.453 7,061 -0.06(-1.67%)
Apr 12, 2021 3.446 3.584 3.343 3.512 5,987 -0.09(-2.45%)
Apr 09, 2021 3.600 3.600 3.600 3.600 136 +0.00(+0.00%)
Apr 08, 2021 3.600 3.725 3.600 3.600 3,434 -0.05(-1.41%)
Apr 07, 2021 3.820 3.820 3.607 3.651 10,913 -0.12(-3.31%)
Apr 06, 2021 3.673 3.850 3.629 3.776 19,054 +0.10(+2.59%)
Apr 05, 2021 3.600 3.820 3.593 3.681 47,442 +0.08(+2.24%)
Apr 01, 2021 3.472 3.673 3.429 3.600 27,631 +0.11(+3.16%)
Mar 31, 2021 3.468 3.519 3.387 3.490 4,685 +0.12(+3.49%)
Mar 30, 2021 3.438 3.460 3.313 3.372 13,152 -0.10(-2.75%)
Mar 29, 2021 3.453 3.468 3.387 3.468 2,963 +0.00(+0.00%)
Mar 26, 2021 3.468 3.548 3.416 3.468 10,889 -0.01(-0.21%)
Mar 25, 2021 3.394 3.615 3.350 3.475 8,158 -0.03(-0.84%)
Mar 24, 2021 3.512 3.673 3.490 3.504 14,971 -0.04(-1.04%)
Mar 23, 2021 3.563 3.563 3.446 3.541 12,009 +0.10(+2.77%)
Mar 22, 2021 3.593 3.593 3.446 3.446 12,918 -0.15(-4.09%)
Mar 19, 2021 3.651 3.651 3.541 3.593 3,266 +0.10(+2.95%)
Mar 18, 2021 3.488 3.504 3.446 3.490 10,650 -0.06(-1.66%)
Mar 17, 2021 3.534 3.556 3.482 3.548 4,136 -0.01(-0.21%)
Mar 16, 2021 3.571 3.655 3.526 3.556 9,515 -0.01(-0.41%)
Mar 15, 2021 3.872 3.872 3.526 3.571 46,380 +0.04(+1.25%)
Mar 12, 2021 3.526 3.526 3.475 3.526 17,830 +0.06(+1.70%)
Mar 11, 2021 3.534 3.615 3.468 3.468 6,851 -0.06(-1.67%)
Mar 10, 2021 3.600 3.820 3.380 3.526 112,294 -0.05(-1.44%)
Mar 09, 2021 3.431 3.637 3.365 3.578 26,374 +0.17(+4.96%)
Mar 08, 2021 3.416 3.416 3.350 3.409 9,779 -0.01(-0.22%)
Mar 05, 2021 3.203 3.416 3.203 3.416 12,930 +0.26(+8.14%)
Mar 04, 2021 3.438 3.438 2.968 3.159 24,723 -0.22(-6.52%)
Mar 03, 2021 3.343 3.512 3.336 3.380 7,912 -0.01(-0.22%)
Mar 02, 2021 3.526 3.526 3.122 3.387 34,581 -0.19(-5.34%)
Mar 01, 2021 3.600 3.637 3.548 3.578 6,964 -0.02(-0.61%)
Feb 26, 2021 3.695 3.747 3.512 3.600 64,245 -0.10(-2.58%)
Feb 25, 2021 3.600 3.904 3.552 3.695 116,418 -0.04(-1.18%)
Feb 24, 2021 3.556 3.906 3.550 3.740 50,536 +0.01(+0.30%)
Feb 23, 2021 3.593 3.732 3.548 3.728 26,764 -0.11(-2.78%)
Feb 22, 2021 3.563 3.923 3.563 3.835 38,125 +0.18(+4.92%)
Feb 19, 2021 3.585 3.902 3.563 3.655 7,894 +0.05(+1.46%)
Feb 18, 2021 3.747 3.871 3.602 3.602 13,238 -0.24(-6.15%)
Feb 17, 2021 3.938 4.012 3.813 3.839 37,541 -0.20(-5.00%)
Feb 16, 2021 3.629 4.041 3.629 4.041 30,160 +0.40(+11.11%)
Feb 12, 2021 3.651 3.784 3.563 3.637 29,536 -0.10(-2.75%)
Feb 11, 2021 3.879 4.055 3.732 3.740 21,748 -0.22(-5.57%)
Feb 10, 2021 3.901 4.129 3.681 3.960 112,822 +0.15(+4.05%)
Feb 09, 2021 3.828 3.892 3.717 3.806 39,055 +0.11(+2.98%)
Feb 08, 2021 3.762 3.938 3.644 3.695 91,766 +0.07(+2.03%)
Feb 05, 2021 3.512 3.842 3.394 3.622 155,034 +0.24(+7.17%)
Feb 04, 2021 3.365 3.534 3.365 3.380 16,022 -0.03(-0.83%)
Feb 03, 2021 3.461 3.461 3.370 3.408 7,916 +0.08(+2.44%)
Feb 02, 2021 3.365 3.468 3.327 3.327 24,386 -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.