Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.416 4.441 4.416 4.416 1,559 -0.03(-0.65%)
Aug 30, 2021 4.432 4.525 4.424 4.445 16,646 +0.04(+0.83%)
Aug 27, 2021 4.409 4.409 4.366 4.409 15,957 +0.04(+0.88%)
Aug 26, 2021 4.362 4.499 4.355 4.370 2,521 -0.01(-0.18%)
Aug 25, 2021 4.432 4.525 4.264 4.378 26,273 +0.00(+0.00%)
Aug 24, 2021 4.501 4.517 4.231 4.378 17,176 -0.02(-0.35%)
Aug 23, 2021 4.254 4.393 4.215 4.393 8,784 +0.17(+4.15%)
Aug 20, 2021 4.285 4.370 4.215 4.218 4,466 -0.02(-0.57%)
Aug 19, 2021 4.324 4.324 4.215 4.242 2,986 -0.03(-0.72%)
Aug 18, 2021 4.293 4.339 4.273 4.273 6,514 -0.02(-0.45%)
Aug 17, 2021 4.385 4.382 4.293 4.293 859 +0.02(+0.36%)
Aug 16, 2021 4.401 4.401 4.250 4.277 3,993 -0.12(-2.81%)
Aug 13, 2021 4.424 4.486 4.401 4.401 4,209 -0.14(-3.10%)
Aug 12, 2021 4.563 4.563 4.409 4.542 3,352 +0.26(+5.99%)
Aug 11, 2021 4.293 4.385 4.285 4.285 21,784 -0.04(-0.89%)
Aug 10, 2021 4.200 4.324 4.188 4.324 3,046 +0.18(+4.29%)
Aug 09, 2021 4.378 4.517 4.138 4.146 18,571 -0.43(-9.31%)
Aug 06, 2021 4.718 4.718 4.447 4.571 7,846 -0.11(-2.31%)
Aug 05, 2021 4.563 4.690 4.563 4.679 2,955 +0.07(+1.51%)
Aug 04, 2021 4.556 4.718 4.540 4.610 23,109 -0.02(-0.33%)
Aug 03, 2021 4.633 4.710 4.602 4.625 36,064 -0.06(-1.24%)
Aug 02, 2021 4.602 4.710 4.602 4.683 17,880 +0.09(+1.94%)
Jul 30, 2021 4.679 4.732 4.419 4.594 12,667 -0.05(-1.08%)
Jul 29, 2021 4.521 4.749 4.521 4.645 17,853 +0.08(+1.85%)
Jul 28, 2021 4.560 4.568 4.456 4.560 20,402 +0.11(+2.43%)
Jul 27, 2021 4.715 4.715 4.382 4.452 35,363 -0.23(-4.95%)
Jul 26, 2021 4.638 4.715 4.638 4.684 2,037 +0.05(+1.00%)
Jul 23, 2021 4.668 4.784 4.638 4.638 7,454 -0.14(-2.91%)
Jul 22, 2021 4.761 4.869 4.746 4.777 26,017 -0.02(-0.48%)
Jul 21, 2021 4.777 4.869 4.711 4.800 36,213 -0.05(-1.11%)
Jul 20, 2021 4.774 4.978 4.761 4.854 11,237 +0.06(+1.29%)
Jul 19, 2021 4.916 4.978 4.630 4.792 33,069 -0.19(-3.88%)
Jul 16, 2021 5.333 5.337 4.924 4.985 8,128 -0.09(-1.83%)
Jul 15, 2021 5.225 5.344 4.970 5.078 35,249 -0.19(-3.67%)
Jul 14, 2021 5.109 5.658 5.101 5.271 149,684 +0.12(+2.40%)
Jul 13, 2021 5.086 5.256 5.001 5.148 55,080 +0.14(+2.78%)
Jul 12, 2021 4.854 5.132 4.854 5.009 8,290 +0.14(+2.86%)
Jul 09, 2021 4.707 5.781 4.684 4.869 206,359 +0.19(+4.13%)
Jul 08, 2021 4.668 4.893 4.638 4.676 109,214 +0.01(+0.15%)
Jul 07, 2021 4.746 4.924 4.668 4.669 17,673 -0.13(-2.73%)
Jul 06, 2021 4.978 4.978 4.792 4.800 18,622 -0.05(-0.95%)
Jul 02, 2021 4.893 5.047 4.804 4.846 20,688 -0.12(-2.34%)
Jul 01, 2021 4.893 5.055 4.846 4.962 51,935 +0.10(+2.07%)
Jun 30, 2021 4.753 5.024 4.753 4.862 8,518 +0.06(+1.29%)
Jun 29, 2021 4.939 4.970 4.769 4.800 8,084 -0.16(-3.17%)
Jun 28, 2021 4.810 4.995 4.741 4.957 73,824 +0.09(+1.90%)
Jun 25, 2021 4.826 4.964 4.749 4.864 38,895 +0.05(+1.12%)
Jun 24, 2021 4.926 4.926 4.587 4.810 52,476 +0.04(+0.81%)
Jun 23, 2021 4.718 4.857 4.540 4.772 76,405 +0.30(+6.72%)
Jun 22, 2021 4.633 4.741 4.471 4.471 57,949 -0.16(-3.49%)
Jun 21, 2021 4.402 5.358 4.395 4.633 433,087 +0.23(+5.25%)
Jun 18, 2021 4.772 4.772 4.278 4.402 57,546 -0.37(-7.75%)
Jun 17, 2021 4.710 4.779 4.625 4.772 21,044 +0.09(+2.02%)
Jun 16, 2021 4.625 4.764 4.564 4.677 12,625 +0.13(+2.83%)
Jun 15, 2021 4.664 4.726 4.548 4.548 20,926 -0.15(-3.12%)
Jun 14, 2021 4.772 4.772 4.695 4.695 8,468 +0.05(+1.16%)
Jun 11, 2021 4.779 4.779 4.641 4.641 29,336 +0.02(+0.33%)
Jun 10, 2021 4.556 4.656 4.540 4.625 5,751 +0.04(+0.84%)
Jun 09, 2021 4.540 4.864 4.471 4.587 31,149 +0.05(+1.02%)
Jun 08, 2021 4.556 4.679 4.540 4.540 43,369 +0.00(+0.00%)
Jun 07, 2021 4.641 4.779 4.533 4.540 14,624 -0.05(-1.17%)
Jun 04, 2021 4.772 4.941 4.489 4.594 58,853 +0.25(+5.67%)
Jun 03, 2021 4.440 4.440 4.275 4.348 25,215 -0.02(-0.35%)
Jun 02, 2021 4.294 4.471 4.147 4.363 39,020 +0.08(+1.89%)
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.