Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.810 4.810 4.582 4.605 7,504 -0.27(-5.61%)
Nov 29, 2021 5.106 5.112 4.692 4.879 12,346 -0.21(-4.20%)
Nov 26, 2021 4.794 5.093 4.535 5.093 9,352 +0.38(+8.00%)
Nov 24, 2021 4.542 4.715 4.542 4.715 3,539 +0.09(+1.87%)
Nov 23, 2021 4.566 4.715 4.549 4.629 14,631 +0.08(+1.73%)
Nov 22, 2021 4.535 4.660 4.535 4.550 21,201 +0.02(+0.52%)
Nov 19, 2021 4.613 4.613 4.367 4.527 5,935 -0.05(-1.03%)
Nov 18, 2021 4.601 4.613 4.574 4.574 4,846 +0.01(+0.17%)
Nov 17, 2021 4.440 4.566 4.417 4.566 6,819 +0.05(+1.04%)
Nov 16, 2021 4.951 4.951 4.307 4.519 69,707 -0.48(-9.59%)
Nov 15, 2021 5.187 5.187 4.998 4.998 7,224 -0.03(-0.63%)
Nov 12, 2021 5.038 5.187 4.915 5.030 9,778 +0.24(+4.92%)
Nov 11, 2021 4.912 4.912 4.723 4.794 10,972 -0.07(-1.45%)
Nov 10, 2021 4.943 4.865 4.865 6,133 -0.17(-3.28%)
Nov 09, 2021 4.789 5.069 4.755 5.030 17,992 +0.26(+5.44%)
Nov 08, 2021 4.833 4.872 4.680 4.770 6,406 -0.06(-1.14%)
Nov 05, 2021 4.487 5.026 4.487 4.825 47,056 +0.49(+11.23%)
Nov 04, 2021 4.550 4.613 4.252 4.338 26,492 -0.21(-4.66%)
Nov 03, 2021 4.645 4.815 4.472 4.550 27,834 -0.13(-2.69%)
Nov 02, 2021 5.124 5.203 4.637 4.676 38,486 -0.51(-9.85%)
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.