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 (%)
Jan 29, 2021 4.309 4.309 3.484 3.488 111,850 -1.19(-25.37%)
Jan 28, 2021 3.499 4.985 3.314 4.673 432,083 +1.24(+36.15%)
Jan 27, 2021 3.373 3.566 3.358 3.432 6,164 -0.13(-3.74%)
Jan 26, 2021 3.565 3.574 3.476 3.566 7,608 +0.04(+1.04%)
Jan 25, 2021 3.395 3.603 3.395 3.529 35,089 +0.10(+2.81%)
Jan 22, 2021 3.358 3.514 3.322 3.432 39,975 +0.09(+2.55%)
Jan 21, 2021 3.380 3.388 3.336 3.347 5,370 +0.03(+0.78%)
Jan 20, 2021 3.333 3.455 3.321 3.321 7,332 +0.01(+0.23%)
Jan 19, 2021 3.301 3.357 3.284 3.314 6,606 -0.01(-0.45%)
Jan 15, 2021 3.403 3.455 3.314 3.328 12,921 -0.05(-1.54%)
Jan 14, 2021 3.314 3.462 3.299 3.380 27,616 +0.04(+1.11%)
Jan 13, 2021 3.306 3.455 3.291 3.343 18,046 +0.04(+1.35%)
Jan 12, 2021 3.180 3.306 3.113 3.299 52,587 +0.12(+3.74%)
Jan 11, 2021 3.195 3.195 3.046 3.180 19,950 +0.01(+0.23%)
Jan 08, 2021 3.180 3.195 3.016 3.172 49,397 +0.03(+0.95%)
Jan 07, 2021 3.224 3.224 3.009 3.143 49,537 -0.02(-0.70%)
Jan 06, 2021 3.120 3.239 3.083 3.165 102,002 -0.24(-6.99%)
Jan 05, 2021 3.054 3.581 3.054 3.403 347,089 +0.33(+10.90%)
Jan 04, 2021 3.009 3.142 2.972 3.068 17,606 +0.03(+1.10%)
Dec 31, 2020 3.035 3.035 3.035 1,006,738 -0.12(-3.66%)
Dec 30, 2020 3.009 5.201 3.009 3.150 1,006,738 +0.14(+4.69%)
Dec 29, 2020 3.091 3.128 2.972 3.009 32,312 +0.01(+0.50%)
Dec 28, 2020 2.935 3.083 2.868 2.994 76,330 +0.09(+3.07%)
Dec 24, 2020 2.972 2.972 2.905 2.905 6,056 -0.01(-0.50%)
Dec 23, 2020 2.950 3.002 2.912 2.919 22,463 -0.02(-0.77%)
Dec 22, 2020 2.987 2.987 2.942 2.942 11,673 +0.00(+0.00%)
Dec 21, 2020 2.972 3.009 2.942 2.942 11,841 -0.04(-1.25%)
Dec 18, 2020 3.024 3.024 2.979 2.979 6,864 -0.04(-1.47%)
Dec 17, 2020 3.016 3.031 3.016 3.024 5,425 -0.01(-0.25%)
Dec 16, 2020 3.017 3.031 3.017 3.031 4,934 +0.00(+0.00%)
Dec 15, 2020 3.024 3.031 3.017 3.031 3,329 +0.01(+0.49%)
Dec 14, 2020 3.016 3.046 3.016 3.016 13,669 +0.00(+0.00%)
Dec 11, 2020 3.046 3.065 3.016 3.016 12,383 -0.06(-1.93%)
Dec 10, 2020 3.131 3.131 3.068 3.076 5,509 -0.02(-0.72%)
Dec 09, 2020 3.165 3.180 3.091 3.098 17,609 -0.07(-2.11%)
Dec 08, 2020 3.262 3.269 3.165 3.165 13,801 -0.13(-3.83%)
Dec 07, 2020 3.269 3.328 3.202 3.291 5,226 +0.02(+0.68%)
Dec 04, 2020 3.395 3.418 3.269 3.269 9,556 -0.01(-0.23%)
Dec 03, 2020 3.254 3.354 3.254 3.276 14,085 -0.07(-2.00%)
Dec 02, 2020 3.412 3.412 3.343 3.343 5,977 +0.00(+0.00%)
Dec 01, 2020 3.269 3.375 3.269 3.343 14,057 +0.07(+2.27%)
Nov 30, 2020 3.180 3.321 3.180 3.269 20,788 +0.04(+1.15%)
Nov 27, 2020 3.276 3.291 3.172 3.232 15,074 +0.01(+0.46%)
Nov 25, 2020 3.239 3.276 3.195 3.217 24,227 -0.17(-5.04%)
Nov 24, 2020 3.217 3.554 3.217 3.388 45,364 +0.12(+3.64%)
Nov 23, 2020 3.284 3.321 3.158 3.269 18,493 -0.04(-1.31%)
Nov 20, 2020 3.371 3.371 3.312 3.312 5,922 -0.08(-2.45%)
Nov 19, 2020 3.514 3.514 3.395 3.395 1,293 +0.03(+0.88%)
Nov 18, 2020 3.343 3.841 3.343 3.366 55,769 +0.02(+0.67%)
Nov 17, 2020 3.269 3.343 3.195 3.343 14,270 +0.09(+2.74%)
Nov 16, 2020 3.120 3.262 3.091 3.254 15,870 +0.16(+5.29%)
Nov 13, 2020 3.054 3.120 3.046 3.091 16,959 +0.01(+0.24%)
Nov 12, 2020 2.920 3.083 2.898 3.083 35,440 +0.16(+5.33%)
Nov 11, 2020 3.083 3.083 2.927 2.927 15,865 -0.08(-2.72%)
Nov 10, 2020 2.935 3.011 2.912 3.009 8,813 +0.13(+4.38%)
Nov 09, 2020 2.874 2.915 2.850 2.883 11,968 +0.04(+1.57%)
Nov 06, 2020 2.846 2.941 2.838 2.838 2,826 -0.04(-1.42%)
Nov 05, 2020 2.823 2.891 2.823 2.879 2,691 +0.01(+0.26%)
Nov 04, 2020 2.786 2.898 2.749 2.872 7,758 +0.13(+4.81%)
Nov 03, 2020 2.793 2.801 2.682 2.740 32,084 -0.05(-1.93%)
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.