Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.980 5.224 4.980 5.082 6,317 +0.14(+2.76%)
Nov 27, 2019 4.767 4.945 4.760 4.945 15,936 -0.00(-0.04%)
Nov 26, 2019 5.017 5.020 4.864 4.947 23,509 -0.09(-1.84%)
Nov 25, 2019 4.753 5.165 4.490 5.040 11,356 -0.29(-5.41%)
Nov 22, 2019 4.483 5.328 4.483 5.328 50,945 +0.83(+18.44%)
Nov 21, 2019 4.850 4.864 4.354 4.499 23,333 -0.21(-4.53%)
Nov 20, 2019 4.504 4.778 4.504 4.712 5,777 +0.24(+5.43%)
Nov 19, 2019 4.733 4.773 4.469 4.469 10,867 -0.26(-5.56%)
Nov 18, 2019 5.100 5.287 4.677 4.733 3,153 -0.01(-0.15%)
Nov 15, 2019 4.767 4.982 4.712 4.739 3,463 +0.06(+1.33%)
Nov 14, 2019 5.024 5.024 4.545 4.677 46,080 -0.34(-6.77%)
Nov 13, 2019 4.889 5.024 4.889 5.017 4,062 +0.05(+0.98%)
Nov 12, 2019 5.107 5.107 4.705 4.968 8,324 +0.10(+2.14%)
Nov 11, 2019 4.933 5.086 4.852 4.864 6,504 -0.17(-3.44%)
Nov 08, 2019 5.578 5.578 4.875 5.037 16,596 -0.41(-7.51%)
Nov 07, 2019 5.398 5.613 5.342 5.446 8,631 +0.04(+0.77%)
Nov 06, 2019 5.640 5.640 5.301 5.405 9,708 -0.16(-2.86%)
Nov 05, 2019 5.536 5.883 5.536 5.564 14,798 +0.23(+4.29%)
Nov 04, 2019 5.412 5.716 5.335 5.335 15,824 -0.10(-1.91%)
Nov 01, 2019 5.467 5.595 5.425 5.439 8,514 -0.17(-3.11%)
Oct 31, 2019 5.647 5.675 5.474 5.614 9,102 -0.06(-0.97%)
Oct 30, 2019 5.654 5.856 5.654 5.669 7,485 +0.01(+0.22%)
Oct 29, 2019 5.587 6.153 5.484 5.656 36,851 +0.22(+4.11%)
Oct 28, 2019 5.587 5.587 5.421 5.433 5,917 +0.12(+2.29%)
Oct 25, 2019 5.339 5.339 5.242 5.311 13,337 -0.06(-1.09%)
Oct 24, 2019 5.380 5.437 5.270 5.370 4,801 -0.10(-1.82%)
Oct 23, 2019 5.518 5.528 5.338 5.469 14,398 -0.06(-1.13%)
Oct 22, 2019 5.484 5.537 5.242 5.532 7,132 +0.01(+0.25%)
Oct 21, 2019 5.380 5.518 5.185 5.518 18,223 +0.02(+0.38%)
Oct 18, 2019 5.553 5.650 5.498 5.498 8,698 -0.10(-1.85%)
Oct 17, 2019 5.715 5.715 5.525 5.601 6,736 -0.12(-2.05%)
Oct 16, 2019 5.504 5.725 5.504 5.718 2,561 +0.09(+1.61%)
Oct 15, 2019 5.725 5.725 5.525 5.627 6,080 -0.10(-1.71%)
Oct 14, 2019 5.601 5.725 5.518 5.725 3,108 +0.12(+2.21%)
Oct 11, 2019 5.525 6.401 5.387 5.601 68,573 -0.08(-1.42%)
Oct 10, 2019 5.587 5.698 5.187 5.682 25,576 -0.11(-1.93%)
Oct 09, 2019 5.601 5.794 5.449 5.794 5,614 +0.06(+1.08%)
Oct 08, 2019 5.670 5.797 5.549 5.732 4,178 +0.11(+1.96%)
Oct 07, 2019 5.760 5.760 5.478 5.622 8,801 -0.14(-2.40%)
Oct 04, 2019 5.815 5.939 5.518 5.760 14,062 -0.01(-0.12%)
Oct 03, 2019 5.884 5.884 5.614 5.767 7,186 +0.04(+0.70%)
Oct 02, 2019 5.629 5.946 5.429 5.727 10,404 +0.32(+5.90%)
Oct 01, 2019 5.794 5.856 5.408 5.408 11,373 -0.56(-9.36%)
Sep 30, 2019 5.987 5.987 5.876 5.967 2,329 -0.02(-0.35%)
Sep 27, 2019 6.118 6.118 5.760 5.987 3,189 +0.28(+4.88%)
Sep 26, 2019 5.902 5.902 5.654 5.709 8,245 -0.07(-1.14%)
Sep 25, 2019 5.764 6.286 5.516 5.774 11,274 +0.18(+3.14%)
Sep 24, 2019 5.443 6.123 5.399 5.599 31,137 +0.24(+4.49%)
Sep 23, 2019 5.509 5.544 5.338 5.358 14,976 -0.14(-2.50%)
Sep 20, 2019 5.619 5.864 5.379 5.496 7,424 +0.07(+1.26%)
Sep 19, 2019 5.338 6.330 5.338 5.427 83,686 +0.10(+1.81%)
Sep 18, 2019 5.764 5.764 5.331 5.331 8,641 -0.25(-4.50%)
Sep 17, 2019 5.722 5.722 5.420 5.582 7,533 -0.14(-2.43%)
Sep 16, 2019 5.339 6.492 5.290 5.721 59,536 +0.36(+6.76%)
Sep 13, 2019 5.214 5.553 5.214 5.358 4,803 -0.19(-3.39%)
Sep 12, 2019 5.750 5.750 5.294 5.546 17,865 -0.18(-3.10%)
Sep 11, 2019 5.150 5.723 5.150 5.723 26,125 +0.35(+6.54%)
Sep 10, 2019 5.386 5.386 5.190 5.372 11,109 +0.05(+1.03%)
Sep 09, 2019 4.850 5.317 4.850 5.317 3,270 +0.47(+9.63%)
Sep 06, 2019 4.891 5.008 4.843 4.850 8,443 +0.00(+0.06%)
Sep 05, 2019 5.185 5.253 4.847 4.847 9,191 -0.46(-8.69%)
Sep 04, 2019 5.173 5.394 5.173 5.309 6,432 +0.03(+0.62%)
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.