Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.488 3.663 3.356 3.533 4,081 -0.14(-3.89%)
Mar 30, 2020 4.702 5.173 3.327 3.676 29,319 -1.00(-21.36%)
Mar 27, 2020 4.711 4.826 4.654 4.675 4,748 -0.39(-7.65%)
Mar 26, 2020 4.676 5.077 4.676 5.062 13,981 +0.30(+6.33%)
Mar 25, 2020 3.014 4.812 3.014 4.761 26,532 +1.88(+64.99%)
Mar 24, 2020 2.957 3.115 2.886 2.886 6,383 +0.08(+2.81%)
Mar 23, 2020 2.936 3.158 2.807 2.807 8,463 -0.37(-11.64%)
Mar 20, 2020 3.337 3.938 2.979 3.177 10,195 +0.21(+6.91%)
Mar 19, 2020 2.821 3.044 2.778 2.971 2,907 +0.11(+3.75%)
Mar 18, 2020 3.301 3.938 2.864 2.864 26,493 -0.64(-18.37%)
Mar 17, 2020 3.781 3.824 3.430 3.509 8,809 -0.37(-9.59%)
Mar 16, 2020 4.432 4.533 3.881 3.881 6,397 -0.83(-17.63%)
Mar 13, 2020 4.296 5.005 4.217 4.711 15,641 +0.57(+13.84%)
Mar 12, 2020 3.580 4.139 2.778 4.139 42,543 +0.36(+9.43%)
Mar 11, 2020 4.046 4.046 3.782 3.782 4,484 -0.09(-2.37%)
Mar 10, 2020 4.124 4.124 3.874 3.874 13,964 +0.09(+2.46%)
Mar 09, 2020 3.938 4.131 3.781 3.781 15,457 -0.27(-6.58%)
Mar 06, 2020 4.117 4.232 3.967 4.047 11,033 -0.08(-2.05%)
Mar 05, 2020 4.296 4.296 4.117 4.131 17,397 -0.13(-3.04%)
Mar 04, 2020 4.332 4.332 4.210 4.261 7,421 -0.04(-1.03%)
Mar 03, 2020 4.482 4.482 4.210 4.305 8,731 -0.09(-2.08%)
Mar 02, 2020 4.296 4.439 4.296 4.396 5,875 +0.12(+2.80%)
Feb 28, 2020 4.500 4.600 4.167 4.277 12,150 -0.02(-0.55%)
Feb 27, 2020 4.353 4.353 4.160 4.300 11,524 -0.17(-3.74%)
Feb 26, 2020 4.460 4.702 4.460 4.467 3,573 -0.06(-1.26%)
Feb 25, 2020 4.702 4.913 4.481 4.524 33,820 -0.28(-5.91%)
Feb 24, 2020 5.076 5.076 4.773 4.808 22,360 -0.28(-5.58%)
Feb 21, 2020 5.135 5.206 4.973 5.092 10,700 +0.07(+1.47%)
Feb 20, 2020 4.915 5.021 4.915 5.018 8,124 +0.09(+1.74%)
Feb 19, 2020 4.957 4.957 4.915 4.932 7,302 -0.08(-1.56%)
Feb 18, 2020 5.099 5.110 5.002 5.010 8,819 -0.08(-1.54%)
Feb 14, 2020 5.057 5.170 5.057 5.089 3,660 +0.01(+0.21%)
Feb 13, 2020 5.206 5.206 5.043 5.078 3,719 -0.01(-0.14%)
Feb 12, 2020 5.185 5.206 5.078 5.085 8,612 -0.12(-2.32%)
Feb 11, 2020 5.185 5.206 5.149 5.206 2,592 +0.02(+0.41%)
Feb 10, 2020 5.284 5.327 5.177 5.185 11,417 -0.02(-0.41%)
Feb 07, 2020 5.279 5.279 5.138 5.206 14,784 -0.06(-1.20%)
Feb 06, 2020 5.530 5.561 5.262 5.269 12,244 -0.30(-5.37%)
Feb 05, 2020 5.405 5.568 5.378 5.568 2,506 +0.15(+2.82%)
Feb 04, 2020 5.325 5.415 5.277 5.415 9,019 +0.05(+0.99%)
Feb 03, 2020 5.533 5.533 5.270 5.362 8,666 +0.00(+0.03%)
Jan 31, 2020 5.568 5.568 5.327 5.360 11,123 -0.11(-1.97%)
Jan 30, 2020 5.540 5.540 5.327 5.468 8,893 +0.03(+0.51%)
Jan 29, 2020 5.413 5.546 5.392 5.441 23,376 -0.02(-0.39%)
Jan 28, 2020 5.333 5.538 5.333 5.462 5,832 +0.17(+3.25%)
Jan 27, 2020 5.399 5.399 5.202 5.290 10,310 -0.20(-3.64%)
Jan 24, 2020 5.729 5.778 5.490 5.490 4,552 -0.29(-4.97%)
Jan 23, 2020 5.729 5.798 5.673 5.777 5,805 +0.13(+2.25%)
Jan 22, 2020 5.575 5.792 5.505 5.650 18,555 +0.19(+3.44%)
Jan 21, 2020 5.223 5.729 5.209 5.462 13,132 +0.15(+2.91%)
Jan 17, 2020 5.265 5.413 5.265 5.307 8,819 +0.04(+0.68%)
Jan 16, 2020 5.216 5.357 5.209 5.272 9,666 +0.07(+1.30%)
Jan 15, 2020 5.202 5.279 5.153 5.204 16,083 +0.05(+0.99%)
Jan 14, 2020 5.026 5.173 5.026 5.153 5,040 +0.02(+0.41%)
Jan 13, 2020 5.075 5.378 4.921 5.132 39,929 +0.21(+4.29%)
Jan 10, 2020 4.977 5.019 4.921 4.921 16,216 -0.12(-2.47%)
Jan 09, 2020 5.061 5.127 5.008 5.045 3,577 -0.07(-1.33%)
Jan 08, 2020 5.264 5.264 5.097 5.113 4,981 -0.08(-1.55%)
Jan 07, 2020 5.171 5.229 5.030 5.194 7,747 -0.06(-1.23%)
Jan 06, 2020 5.209 5.441 5.017 5.258 33,180 +0.12(+2.38%)
Jan 03, 2020 5.097 5.223 5.045 5.136 19,631 +0.13(+2.62%)
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.