Mesa Royalty Trust (NY: MTR )

10.55 +0.15 (+1.44%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.005 4.368 3.865 4.251 12,336 +0.00(+0.04%)
Apr 29, 2020 4.339 4.339 4.250 4.250 4,459 +0.26(+6.64%)
Apr 28, 2020 4.029 4.029 3.971 3.985 4,219 +0.30(+8.00%)
Apr 27, 2020 4.066 4.265 3.638 3.690 3,534 -0.01(-0.20%)
Apr 24, 2020 3.631 3.933 3.593 3.697 3,252 +0.06(+1.71%)
Apr 23, 2020 3.907 3.907 3.635 3.635 3,500 +0.13(+3.70%)
Apr 22, 2020 3.505 3.505 3.505 3.505 947 +0.01(+0.42%)
Apr 21, 2020 3.417 3.496 3.417 3.491 4,146 -0.14(-3.76%)
Apr 20, 2020 3.904 4.203 3.582 3.627 14,901 -0.44(-10.89%)
Apr 17, 2020 4.081 4.177 3.874 4.070 4,471 -0.21(-4.94%)
Apr 16, 2020 4.723 4.723 4.221 4.282 12,974 -0.42(-8.93%)
Apr 15, 2020 3.981 5.136 3.981 4.702 18,629 +0.72(+18.10%)
Apr 14, 2020 3.981 3.981 3.981 3.981 3,161 +0.03(+0.76%)
Apr 13, 2020 4.110 4.110 3.789 3.951 7,131 +0.07(+1.79%)
Apr 09, 2020 4.170 4.192 3.882 3.882 4,065 +0.27(+7.58%)
Apr 08, 2020 3.616 3.759 3.608 3.608 3,926 -0.14(-3.84%)
Apr 07, 2020 3.616 3.874 3.609 3.753 3,126 -0.01(-0.29%)
Apr 06, 2020 3.136 3.764 3.136 3.764 13,844 +0.46(+13.87%)
Apr 03, 2020 3.144 3.321 3.107 3.305 3,658 +0.01(+0.40%)
Apr 02, 2020 3.395 3.690 3.278 3.292 11,610 -0.21(-6.08%)
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.