Mesa Royalty Trust (NY: MTR )

4.600 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 4.550 4.780 4.540 4.600 5,813 -0.01(-0.22%)
Mar 02, 2021 4.800 4.800 4.250 4.610 25,406 -0.26(-5.34%)
Mar 01, 2021 4.900 4.950 4.830 4.870 5,117 -0.03(-0.61%)
Feb 26, 2021 5.030 5.100 4.780 4.900 47,200 -0.13(-2.58%)
Feb 25, 2021 4.900 5.314 4.835 5.030 85,530 -0.06(-1.18%)
Feb 24, 2021 4.840 5.316 4.833 5.090 37,128 +0.01(+0.30%)
Feb 23, 2021 4.890 5.080 4.830 5.075 19,663 -0.14(-2.78%)
Feb 22, 2021 4.850 5.340 4.850 5.220 28,010 +0.25(+4.92%)
Feb 19, 2021 4.880 5.311 4.850 4.975 5,800 +0.07(+1.46%)
Feb 18, 2021 5.100 5.269 4.904 4.904 9,726 -0.32(-6.15%)
Feb 17, 2021 5.361 5.461 5.190 5.225 27,581 -0.28(-5.00%)
Feb 16, 2021 4.940 5.500 4.940 5.500 22,158 +0.55(+11.11%)
Feb 12, 2021 4.970 5.150 4.850 4.950 21,700 -0.14(-2.75%)
Feb 11, 2021 5.280 5.520 5.080 5.090 15,978 -0.30(-5.57%)
Feb 10, 2021 5.310 5.620 5.010 5.390 82,888 +0.21(+4.05%)
Feb 09, 2021 5.210 5.297 5.060 5.180 28,693 +0.15(+2.98%)
Feb 08, 2021 5.120 5.360 4.960 5.030 67,419 +0.10(+2.03%)
Feb 05, 2021 4.780 5.230 4.620 4.930 113,900 +0.33(+7.17%)
Feb 04, 2021 4.580 4.810 4.580 4.600 11,771 -0.04(-0.83%)
Feb 03, 2021 4.710 4.710 4.587 4.638 5,816 +0.11(+2.44%)
Feb 02, 2021 4.580 4.720 4.528 4.528 17,916 -0.03(-0.70%)
Feb 01, 2021 4.600 4.750 4.500 4.560 12,088 -0.13(-2.86%)
Jan 29, 2021 5.800 5.800 4.690 4.694 83,100 -1.60(-25.37%)
Jan 28, 2021 4.710 6.710 4.460 6.290 321,018 +1.67(+36.15%)
Jan 27, 2021 4.540 4.800 4.520 4.620 4,580 -0.18(-3.74%)
Jan 26, 2021 4.799 4.810 4.679 4.799 5,653 +0.05(+1.04%)
Jan 25, 2021 4.570 4.850 4.570 4.750 26,070 +0.13(+2.81%)
Jan 22, 2021 4.520 4.730 4.472 4.620 29,700 +0.12(+2.55%)
Jan 21, 2021 4.550 4.560 4.490 4.505 3,990 +0.03(+0.78%)
Jan 20, 2021 4.486 4.650 4.470 4.470 5,448 +0.01(+0.23%)
Jan 19, 2021 4.443 4.519 4.420 4.460 4,908 -0.02(-0.45%)
Jan 15, 2021 4.580 4.650 4.460 4.480 9,600 -0.07(-1.54%)
Jan 14, 2021 4.460 4.660 4.440 4.550 20,518 +0.05(+1.11%)
Jan 13, 2021 4.450 4.650 4.430 4.500 13,408 +0.06(+1.35%)
Jan 12, 2021 4.280 4.450 4.190 4.440 39,070 +0.16(+3.74%)
Jan 11, 2021 4.300 4.300 4.100 4.280 14,822 +0.01(+0.23%)
Jan 08, 2021 4.280 4.300 4.060 4.270 36,700 +0.04(+0.95%)
Jan 07, 2021 4.340 4.340 4.050 4.230 36,804 -0.03(-0.70%)
Jan 06, 2021 4.200 4.360 4.150 4.260 75,783 -0.32(-6.99%)
Jan 05, 2021 4.110 4.820 4.110 4.580 257,871 +0.45(+10.90%)
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.