Mesa Royalty Trust (NY: MTR )

5.300 USD -0.180 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 5.433 5.520 5.250 5.300 40,567 -0.18(-3.28%)
Sep 23, 2021 5.600 5.900 5.480 5.480 21,934 -0.14(-2.56%)
Sep 22, 2021 5.630 5.810 5.624 5.624 12,302 -0.02(-0.28%)
Sep 21, 2021 6.050 6.050 5.600 5.640 14,965 -0.44(-7.24%)
Sep 20, 2021 6.150 6.150 6.071 6.080 2,718 -0.05(-0.82%)
Sep 17, 2021 6.400 6.400 6.130 6.130 1,652 -0.09(-1.42%)
Sep 15, 2021 6.218 6.218 6.218 221 -0.03(-0.51%)
Sep 14, 2021 6.160 6.290 6.160 6.250 13,316 +0.05(+0.81%)
Sep 13, 2021 6.335 6.356 6.050 6.200 6,340 -0.13(-2.05%)
Sep 10, 2021 6.350 6.350 6.260 6.330 1,006 +0.13(+2.10%)
Sep 09, 2021 6.200 6.213 6.190 6.200 7,875 -0.05(-0.80%)
Sep 08, 2021 6.150 6.380 6.150 6.250 9,518 +0.09(+1.46%)
Sep 07, 2021 6.150 6.200 6.150 6.160 2,919 -0.02(-0.32%)
Sep 03, 2021 5.814 6.180 5.643 6.180 12,015 +0.44(+7.67%)
Sep 02, 2021 5.750 5.970 5.584 5.740 72,055 +0.06(+1.06%)
Sep 01, 2021 5.680 5.750 5.575 5.680 35,229 -0.03(-0.53%)
Aug 31, 2021 5.710 5.742 5.710 5.710 1,206 -0.04(-0.65%)
Aug 30, 2021 5.730 5.850 5.720 5.747 12,875 +0.05(+0.83%)
Aug 27, 2021 5.700 5.700 5.645 5.700 12,342 +0.05(+0.88%)
Aug 26, 2021 5.640 5.816 5.630 5.650 1,950 -0.01(-0.18%)
Aug 25, 2021 5.730 5.850 5.513 5.660 20,321 +0.00(+0.00%)
Aug 24, 2021 5.820 5.840 5.470 5.660 13,285 -0.02(-0.35%)
Aug 23, 2021 5.500 5.680 5.450 5.680 6,794 +0.23(+4.15%)
Aug 20, 2021 5.540 5.650 5.450 5.454 3,455 -0.03(-0.57%)
Aug 19, 2021 5.590 5.590 5.450 5.485 2,310 -0.04(-0.72%)
Aug 18, 2021 5.550 5.610 5.525 5.525 5,039 -0.02(-0.45%)
Aug 17, 2021 5.670 5.666 5.550 5.550 665 +0.02(+0.36%)
Aug 16, 2021 5.690 5.690 5.495 5.530 3,089 -0.16(-2.81%)
Aug 13, 2021 5.720 5.800 5.690 5.690 3,256 -0.18(-3.10%)
Aug 12, 2021 5.900 5.900 5.700 5.872 2,593 +0.33(+5.99%)
Aug 11, 2021 5.550 5.670 5.540 5.540 16,849 -0.05(-0.89%)
Aug 10, 2021 5.430 5.590 5.414 5.590 2,356 +0.23(+4.29%)
Aug 09, 2021 5.660 5.840 5.350 5.360 14,364 -0.55(-9.31%)
Aug 06, 2021 6.100 6.100 5.750 5.910 6,069 -0.14(-2.31%)
Aug 05, 2021 5.899 6.064 5.899 6.050 2,286 +0.09(+1.51%)
Aug 04, 2021 5.890 6.100 5.870 5.960 17,874 -0.02(-0.33%)
Aug 03, 2021 5.990 6.090 5.950 5.980 27,894 -0.07(-1.24%)
Aug 02, 2021 5.950 6.090 5.950 6.055 13,830 +0.11(+1.94%)
Jul 30, 2021 6.050 6.118 5.713 5.940 9,798 -0.06(-1.08%)
Jul 29, 2021 5.845 6.140 5.845 6.005 13,809 +0.10(+1.78%)
Jul 28, 2021 5.900 5.910 5.765 5.900 15,770 +0.14(+2.43%)
Jul 27, 2021 6.100 6.100 5.670 5.760 27,333 -0.30(-4.95%)
Jul 26, 2021 6.000 6.100 6.000 6.060 1,575 +0.06(+1.00%)
Jul 23, 2021 6.040 6.190 6.000 6.000 5,762 -0.18(-2.91%)
Jul 22, 2021 6.160 6.300 6.140 6.180 20,110 -0.03(-0.48%)
Jul 21, 2021 6.180 6.300 6.095 6.210 27,990 -0.07(-1.11%)
Jul 20, 2021 6.177 6.440 6.160 6.280 8,686 +0.08(+1.29%)
Jul 19, 2021 6.360 6.440 5.990 6.200 25,560 -0.25(-3.88%)
Jul 16, 2021 6.900 6.904 6.370 6.450 6,283 -0.12(-1.83%)
Jul 15, 2021 6.760 6.914 6.430 6.570 27,245 -0.25(-3.67%)
Jul 14, 2021 6.610 7.320 6.600 6.820 115,695 +0.16(+2.40%)
Jul 13, 2021 6.580 6.800 6.470 6.660 42,573 +0.18(+2.78%)
Jul 12, 2021 6.280 6.640 6.280 6.480 6,408 +0.18(+2.86%)
Jul 09, 2021 6.090 7.480 6.060 6.300 159,501 +0.25(+4.13%)
Jul 08, 2021 6.040 6.330 6.000 6.050 84,415 +0.01(+0.15%)
Jul 07, 2021 6.140 6.370 6.040 6.041 13,660 -0.17(-2.73%)
Jul 06, 2021 6.440 6.440 6.200 6.210 14,394 -0.06(-0.95%)
Jul 02, 2021 6.330 6.530 6.215 6.270 15,991 -0.15(-2.34%)
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.