Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.701 4.754 4.439 4.616 12,608 -0.05(-1.08%)
Jul 29, 2021 4.542 4.771 4.542 4.666 17,770 +0.08(+1.85%)
Jul 28, 2021 4.582 4.589 4.477 4.582 20,307 +0.11(+2.43%)
Jul 27, 2021 4.737 4.737 4.403 4.473 35,198 -0.23(-4.95%)
Jul 26, 2021 4.659 4.737 4.659 4.706 2,028 +0.05(+1.00%)
Jul 23, 2021 4.690 4.807 4.659 4.659 7,420 -0.14(-2.91%)
Jul 22, 2021 4.784 4.892 4.768 4.799 25,896 -0.02(-0.48%)
Jul 21, 2021 4.799 4.892 4.733 4.822 36,044 -0.05(-1.11%)
Jul 20, 2021 4.797 5.001 4.784 4.877 11,185 +0.06(+1.29%)
Jul 19, 2021 4.939 5.001 4.652 4.815 32,915 -0.19(-3.88%)
Jul 16, 2021 5.358 5.362 4.947 5.009 8,090 -0.09(-1.83%)
Jul 15, 2021 5.249 5.369 4.993 5.102 35,084 -0.19(-3.67%)
Jul 14, 2021 5.133 5.684 5.125 5.296 148,986 +0.12(+2.40%)
Jul 13, 2021 5.110 5.281 5.024 5.172 54,823 +0.14(+2.78%)
Jul 12, 2021 4.877 5.156 4.877 5.032 8,251 +0.14(+2.86%)
Jul 09, 2021 4.729 5.809 4.706 4.892 205,398 +0.19(+4.13%)
Jul 08, 2021 4.690 4.916 4.659 4.698 108,705 +0.01(+0.15%)
Jul 07, 2021 4.768 4.947 4.690 4.691 17,590 -0.13(-2.73%)
Jul 06, 2021 5.001 5.001 4.815 4.823 18,535 -0.05(-0.95%)
Jul 02, 2021 4.916 5.071 4.827 4.869 20,592 -0.12(-2.34%)
Jul 01, 2021 4.916 5.079 4.869 4.985 51,693 +0.10(+2.07%)
Jun 30, 2021 4.776 5.048 4.776 4.884 8,478 +0.06(+1.29%)
Jun 29, 2021 4.962 4.993 4.791 4.822 8,047 -0.16(-3.17%)
Jun 28, 2021 4.833 5.019 4.763 4.980 73,480 +0.09(+1.90%)
Jun 25, 2021 4.848 4.988 4.771 4.887 38,714 +0.05(+1.12%)
Jun 24, 2021 4.949 4.949 4.608 4.833 52,231 +0.04(+0.81%)
Jun 23, 2021 4.740 4.879 4.562 4.794 76,049 +0.30(+6.72%)
Jun 22, 2021 4.655 4.763 4.492 4.492 57,679 -0.16(-3.49%)
Jun 21, 2021 4.422 5.383 4.416 4.655 431,069 +0.23(+5.25%)
Jun 18, 2021 4.794 4.794 4.298 4.422 57,278 -0.37(-7.75%)
Jun 17, 2021 4.732 4.802 4.647 4.794 20,946 +0.10(+2.02%)
Jun 16, 2021 4.647 4.786 4.585 4.699 12,566 +0.13(+2.83%)
Jun 15, 2021 4.686 4.748 4.569 4.569 20,829 -0.15(-3.12%)
Jun 14, 2021 4.794 4.794 4.717 4.717 8,428 +0.05(+1.16%)
Jun 11, 2021 4.802 4.802 4.662 4.662 29,199 +0.02(+0.33%)
Jun 10, 2021 4.577 4.678 4.562 4.647 5,725 +0.04(+0.84%)
Jun 09, 2021 4.562 4.887 4.492 4.608 31,004 +0.05(+1.02%)
Jun 08, 2021 4.577 4.701 4.562 4.562 43,167 +0.00(+0.00%)
Jun 07, 2021 4.662 4.802 4.554 4.562 14,556 -0.05(-1.17%)
Jun 04, 2021 4.794 4.965 4.510 4.616 58,579 +0.25(+5.67%)
Jun 03, 2021 4.461 4.461 4.295 4.368 25,097 -0.02(-0.35%)
Jun 02, 2021 4.314 4.492 4.167 4.384 38,838 +0.08(+1.89%)
Jun 01, 2021 4.054 4.384 4.004 4.302 52,003 +0.30(+7.45%)
May 28, 2021 4.151 4.329 3.958 4.004 56,483 -0.26(-6.00%)
May 27, 2021 3.965 4.322 3.942 4.260 158,363 +0.00(+0.02%)
May 26, 2021 4.259 4.296 4.097 4.259 93,573 +0.00(+0.00%)
May 25, 2021 4.067 4.362 4.067 4.259 17,207 +0.20(+4.91%)
May 24, 2021 4.429 4.451 4.060 4.060 54,068 -0.06(-1.43%)
May 21, 2021 4.052 4.635 3.875 4.119 265,292 +0.69(+20.26%)
May 20, 2021 3.469 3.565 3.358 3.425 24,395 -0.02(-0.64%)
May 19, 2021 3.358 3.543 3.344 3.447 13,459 -0.01(-0.21%)
May 18, 2021 3.410 3.506 3.358 3.454 17,436 +0.06(+1.74%)
May 17, 2021 3.506 4.060 3.373 3.395 77,004 +0.06(+1.77%)
May 14, 2021 3.683 3.816 3.167 3.336 195,992 -0.35(-9.42%)
May 13, 2021 4.001 5.713 3.100 3.683 3,566,018 -0.06(-1.58%)
May 12, 2021 3.137 3.748 3.137 3.742 134,932 +0.57(+18.08%)
May 11, 2021 3.174 3.174 3.085 3.169 1,171 +0.06(+1.99%)
May 10, 2021 3.174 3.233 3.071 3.107 26,441 -0.13(-3.88%)
May 07, 2021 3.262 3.358 3.207 3.233 7,534 +0.06(+1.74%)
May 06, 2021 3.277 3.358 3.122 3.178 19,113 -0.06(-1.94%)
May 05, 2021 3.270 3.285 3.174 3.240 20,489 -0.09(-2.66%)
May 04, 2021 3.107 3.483 3.107 3.329 47,768 +0.25(+8.15%)
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.