Mesa Royalty Trust (NY: MTR )

4.650 USD +0.350 (+8.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.410 5.900 5.220 5.742 9,134 +0.00(+0.04%)
Apr 29, 2020 5.860 5.860 5.740 5.740 3,302 +0.34(+6.30%)
Apr 28, 2020 5.460 5.460 5.381 5.400 3,114 +0.40(+8.00%)
Apr 27, 2020 5.510 5.780 4.930 5.000 2,608 -0.01(-0.20%)
Apr 24, 2020 4.920 5.330 4.869 5.010 2,400 +0.08(+1.71%)
Apr 23, 2020 5.294 5.294 4.926 4.926 2,583 +0.18(+3.70%)
Apr 22, 2020 4.750 4.750 4.750 4.750 699 +0.02(+0.42%)
Apr 21, 2020 4.630 4.737 4.630 4.730 3,060 -0.18(-3.76%)
Apr 20, 2020 5.290 5.695 4.854 4.915 10,997 -0.60(-10.89%)
Apr 17, 2020 5.530 5.660 5.250 5.515 3,300 -0.29(-4.94%)
Apr 16, 2020 6.400 6.400 5.720 5.802 9,575 -0.57(-8.93%)
Apr 15, 2020 5.395 6.960 5.395 6.371 13,748 +0.98(+18.10%)
Apr 14, 2020 5.395 5.395 5.395 5.395 2,333 +0.04(+0.76%)
Apr 13, 2020 5.570 5.570 5.135 5.354 5,263 +0.09(+1.79%)
Apr 09, 2020 5.650 5.680 5.260 5.260 3,000 +0.37(+7.58%)
Apr 08, 2020 4.900 5.093 4.889 4.889 2,898 -0.20(-3.84%)
Apr 07, 2020 4.900 5.250 4.890 5.085 2,307 -0.01(-0.29%)
Apr 06, 2020 4.250 5.100 4.250 5.100 10,217 +0.62(+13.87%)
Apr 03, 2020 4.260 4.500 4.210 4.479 2,700 +0.02(+0.40%)
Apr 02, 2020 4.600 5.000 4.442 4.461 8,568 -0.29(-6.08%)
Apr 01, 2020 4.628 4.772 4.628 4.750 3,161 -0.09(-1.91%)
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%)
Mar 02, 2020 6.000 6.200 6.000 6.140 4,207 +0.17(+2.80%)
Feb 28, 2020 6.285 6.424 5.820 5.973 8,700 -0.03(-0.55%)
Feb 27, 2020 6.080 6.080 5.810 6.005 8,252 -0.28(-4.52%)
Feb 26, 2020 6.280 6.620 6.280 6.290 2,538 -0.08(-1.26%)
Feb 25, 2020 6.620 6.918 6.310 6.370 24,020 -0.40(-5.91%)
Feb 24, 2020 7.147 7.147 6.720 6.770 15,881 -0.40(-5.58%)
Feb 21, 2020 7.230 7.330 7.002 7.170 7,600 +0.10(+1.47%)
Feb 20, 2020 6.920 7.070 6.920 7.066 5,770 +0.12(+1.74%)
Feb 19, 2020 6.980 6.980 6.920 6.945 5,186 -0.11(-1.56%)
Feb 18, 2020 7.180 7.195 7.043 7.055 6,264 -0.11(-1.54%)
Feb 14, 2020 7.120 7.280 7.120 7.165 2,600 +0.02(+0.21%)
Feb 13, 2020 7.330 7.330 7.100 7.150 2,642 -0.01(-0.14%)
Feb 12, 2020 7.300 7.330 7.150 7.160 6,117 -0.17(-2.32%)
Feb 11, 2020 7.300 7.330 7.250 7.330 1,841 +0.03(+0.41%)
Feb 10, 2020 7.440 7.500 7.289 7.300 8,109 -0.03(-0.41%)
Feb 07, 2020 7.434 7.434 7.234 7.330 10,500 -0.09(-1.20%)
Feb 06, 2020 7.786 7.830 7.409 7.419 8,696 -0.42(-5.37%)
Feb 05, 2020 7.610 7.840 7.572 7.840 1,780 +0.21(+2.82%)
Feb 04, 2020 7.498 7.625 7.430 7.625 6,406 +0.08(+0.99%)
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.