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 (%)
May 28, 2021 4.198 4.378 4.003 4.050 55,850 -0.26(-6.00%)
May 27, 2021 4.010 4.371 3.987 4.308 156,588 +0.00(+0.03%)
May 26, 2021 4.307 4.344 4.143 4.307 92,531 +0.00(+0.00%)
May 25, 2021 4.113 4.411 4.113 4.307 17,015 +0.20(+4.91%)
May 24, 2021 4.479 4.501 4.105 4.105 53,466 -0.06(-1.43%)
May 21, 2021 4.098 4.688 3.919 4.165 262,338 +0.70(+20.26%)
May 20, 2021 3.508 3.605 3.396 3.463 24,124 -0.02(-0.64%)
May 19, 2021 3.396 3.583 3.381 3.486 13,310 -0.01(-0.21%)
May 18, 2021 3.449 3.545 3.396 3.493 17,242 +0.06(+1.74%)
May 17, 2021 3.546 4.105 3.411 3.434 76,146 +0.06(+1.77%)
May 14, 2021 3.725 3.859 3.202 3.374 193,809 -0.35(-9.42%)
May 13, 2021 4.046 5.777 3.135 3.725 3,526,310 -0.06(-1.58%)
May 12, 2021 3.172 3.790 3.172 3.784 133,430 +0.58(+18.08%)
May 11, 2021 3.210 3.210 3.120 3.205 1,158 +0.06(+1.99%)
May 10, 2021 3.210 3.269 3.105 3.142 26,147 -0.13(-3.88%)
May 07, 2021 3.299 3.396 3.243 3.269 7,450 +0.06(+1.74%)
May 06, 2021 3.314 3.396 3.157 3.213 18,900 -0.06(-1.94%)
May 05, 2021 3.307 3.322 3.210 3.277 20,261 -0.09(-2.66%)
May 04, 2021 3.142 3.522 3.142 3.366 47,236 +0.25(+8.15%)
May 03, 2021 3.247 3.658 3.105 3.113 173,061 -0.32(-9.35%)
Apr 30, 2021 3.359 3.434 3.359 3.434 9,511 +0.07(+2.22%)
Apr 29, 2021 3.493 3.493 3.314 3.359 3,566 -0.04(-1.32%)
Apr 28, 2021 3.299 3.419 3.240 3.404 4,303 +0.12(+3.64%)
Apr 27, 2021 3.277 3.351 3.277 3.284 2,990 +0.00(+0.00%)
Apr 26, 2021 3.240 3.284 3.221 3.284 2,707 +0.00(+0.00%)
Apr 23, 2021 3.284 3.359 3.273 3.284 3,617 +0.07(+2.33%)
Apr 22, 2021 3.225 3.262 3.105 3.210 15,170 -0.13(-4.02%)
Apr 21, 2021 3.246 3.359 3.246 3.344 3,863 +0.13(+3.94%)
Apr 20, 2021 3.366 3.366 3.217 3.217 12,976 -0.18(-5.27%)
Apr 19, 2021 3.366 3.396 3.366 3.396 4,179 +0.04(+1.11%)
Apr 16, 2021 3.426 3.441 3.359 3.359 8,976 -0.09(-2.60%)
Apr 15, 2021 3.493 3.493 3.366 3.449 8,476 -0.05(-1.49%)
Apr 14, 2021 3.449 3.501 3.269 3.501 6,139 -0.01(-0.21%)
Apr 13, 2021 3.620 3.620 3.456 3.508 6,950 -0.06(-1.67%)
Apr 12, 2021 3.501 3.641 3.396 3.568 5,893 -0.09(-2.45%)
Apr 09, 2021 3.658 3.658 3.658 3.658 133 +0.00(+0.00%)
Apr 08, 2021 3.658 3.784 3.658 3.658 3,380 -0.05(-1.41%)
Apr 07, 2021 3.881 3.881 3.665 3.710 10,741 -0.13(-3.31%)
Apr 06, 2021 3.732 3.911 3.687 3.837 18,754 +0.10(+2.59%)
Apr 05, 2021 3.658 3.881 3.650 3.740 46,695 +0.08(+2.24%)
Apr 01, 2021 3.528 3.732 3.484 3.658 27,196 +0.11(+3.16%)
Mar 31, 2021 3.523 3.575 3.441 3.546 4,611 +0.12(+3.49%)
Mar 30, 2021 3.493 3.516 3.366 3.426 12,945 -0.10(-2.75%)
Mar 29, 2021 3.508 3.523 3.441 3.523 2,916 +0.00(+0.00%)
Mar 26, 2021 3.523 3.605 3.471 3.523 10,717 -0.01(-0.21%)
Mar 25, 2021 3.449 3.672 3.404 3.531 8,030 -0.03(-0.84%)
Mar 24, 2021 3.568 3.732 3.546 3.560 14,735 -0.04(-1.04%)
Mar 23, 2021 3.620 3.620 3.501 3.598 11,820 +0.10(+2.77%)
Mar 22, 2021 3.650 3.650 3.501 3.501 12,715 -0.15(-4.09%)
Mar 19, 2021 3.710 3.710 3.598 3.650 3,215 +0.10(+2.95%)
Mar 18, 2021 3.544 3.560 3.501 3.546 10,483 -0.06(-1.66%)
Mar 17, 2021 3.590 3.613 3.538 3.605 4,071 -0.01(-0.21%)
Mar 16, 2021 3.628 3.713 3.583 3.613 9,365 -0.01(-0.41%)
Mar 15, 2021 3.934 3.934 3.583 3.628 45,650 +0.04(+1.25%)
Mar 12, 2021 3.583 3.583 3.531 3.583 17,550 +0.06(+1.70%)
Mar 11, 2021 3.590 3.672 3.523 3.523 6,744 -0.06(-1.67%)
Mar 10, 2021 3.658 3.881 3.434 3.583 110,526 -0.05(-1.44%)
Mar 09, 2021 3.486 3.695 3.419 3.635 25,959 +0.17(+4.96%)
Mar 08, 2021 3.471 3.471 3.404 3.463 9,625 -0.01(-0.21%)
Mar 05, 2021 3.254 3.471 3.254 3.471 12,727 +0.26(+8.14%)
Mar 04, 2021 3.493 3.493 3.016 3.210 24,334 -0.22(-6.52%)
Mar 03, 2021 3.396 3.568 3.389 3.434 7,787 -0.01(-0.22%)
Mar 02, 2021 3.583 3.583 3.172 3.441 34,036 -0.19(-5.34%)
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.