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 (%)
Nov 29, 2019 5.003 5.248 5.003 5.105 6,287 +0.14(+2.76%)
Nov 27, 2019 4.789 4.968 4.782 4.968 15,862 -0.00(-0.04%)
Nov 26, 2019 5.040 5.043 4.887 4.970 23,400 -0.09(-1.84%)
Nov 25, 2019 4.776 5.189 4.511 5.064 11,303 -0.29(-5.41%)
Nov 22, 2019 4.504 5.353 4.504 5.353 50,707 +0.83(+18.44%)
Nov 21, 2019 4.873 4.887 4.375 4.520 23,225 -0.21(-4.53%)
Nov 20, 2019 4.525 4.801 4.525 4.734 5,750 +0.24(+5.43%)
Nov 19, 2019 4.755 4.795 4.490 4.490 10,816 -0.26(-5.56%)
Nov 18, 2019 5.124 5.312 4.699 4.755 3,138 -0.01(-0.15%)
Nov 15, 2019 4.789 5.005 4.734 4.762 3,447 +0.06(+1.33%)
Nov 14, 2019 5.047 5.047 4.567 4.699 45,865 -0.34(-6.77%)
Nov 13, 2019 4.912 5.047 4.912 5.040 4,043 +0.05(+0.98%)
Nov 12, 2019 5.131 5.131 4.727 4.991 8,285 +0.10(+2.14%)
Nov 11, 2019 4.957 5.110 4.874 4.887 6,474 -0.17(-3.44%)
Nov 08, 2019 5.604 5.604 4.898 5.061 16,519 -0.41(-7.51%)
Nov 07, 2019 5.423 5.639 5.367 5.472 8,591 +0.04(+0.77%)
Nov 06, 2019 5.667 5.667 5.326 5.430 9,663 -0.16(-2.86%)
Nov 05, 2019 5.562 5.910 5.562 5.590 14,729 +0.23(+4.29%)
Nov 04, 2019 5.437 5.743 5.360 5.360 15,751 -0.10(-1.91%)
Nov 01, 2019 5.493 5.621 5.450 5.465 8,475 -0.18(-3.11%)
Oct 31, 2019 5.674 5.701 5.500 5.640 9,059 -0.06(-0.97%)
Oct 30, 2019 5.681 5.883 5.681 5.695 7,451 +0.01(+0.22%)
Oct 29, 2019 5.613 6.182 5.509 5.683 36,679 +0.22(+4.11%)
Oct 28, 2019 5.613 5.613 5.446 5.458 5,890 +0.12(+2.29%)
Oct 25, 2019 5.364 5.364 5.267 5.336 13,275 -0.06(-1.09%)
Oct 24, 2019 5.405 5.462 5.295 5.395 4,779 -0.10(-1.82%)
Oct 23, 2019 5.544 5.554 5.363 5.495 14,331 -0.06(-1.13%)
Oct 22, 2019 5.509 5.563 5.267 5.558 7,099 +0.01(+0.25%)
Oct 21, 2019 5.405 5.544 5.210 5.544 18,138 +0.02(+0.38%)
Oct 18, 2019 5.579 5.677 5.523 5.523 8,657 -0.10(-1.85%)
Oct 17, 2019 5.742 5.742 5.551 5.627 6,705 -0.12(-2.05%)
Oct 16, 2019 5.530 5.752 5.530 5.745 2,549 +0.09(+1.61%)
Oct 15, 2019 5.752 5.752 5.551 5.654 6,051 -0.10(-1.71%)
Oct 14, 2019 5.627 5.752 5.544 5.752 3,093 +0.12(+2.21%)
Oct 11, 2019 5.551 6.431 5.412 5.627 68,253 -0.08(-1.42%)
Oct 10, 2019 5.613 5.724 5.211 5.709 25,457 -0.11(-1.93%)
Oct 09, 2019 5.627 5.821 5.475 5.821 5,588 +0.06(+1.08%)
Oct 08, 2019 5.697 5.824 5.575 5.759 4,158 +0.11(+1.96%)
Oct 07, 2019 5.787 5.787 5.504 5.648 8,760 -0.14(-2.40%)
Oct 04, 2019 5.842 5.967 5.544 5.787 13,997 -0.01(-0.12%)
Oct 03, 2019 5.911 5.911 5.641 5.794 7,152 +0.04(+0.70%)
Oct 02, 2019 5.655 5.974 5.454 5.753 10,356 +0.32(+5.90%)
Oct 01, 2019 5.821 5.884 5.433 5.433 11,320 -0.56(-9.36%)
Sep 30, 2019 6.015 6.015 5.903 5.994 2,318 -0.02(-0.35%)
Sep 27, 2019 6.147 6.147 5.787 6.015 3,174 +0.28(+4.88%)
Sep 26, 2019 5.929 5.929 5.680 5.735 8,206 -0.07(-1.14%)
Sep 25, 2019 5.791 6.315 5.542 5.801 11,221 +0.18(+3.14%)
Sep 24, 2019 5.469 6.152 5.425 5.625 30,992 +0.24(+4.49%)
Sep 23, 2019 5.535 5.570 5.363 5.383 14,906 -0.14(-2.50%)
Sep 20, 2019 5.646 5.891 5.404 5.521 7,389 +0.07(+1.26%)
Sep 19, 2019 5.363 6.360 5.363 5.453 83,296 +0.10(+1.81%)
Sep 18, 2019 5.791 5.791 5.356 5.356 8,600 -0.25(-4.50%)
Sep 17, 2019 5.749 5.749 5.445 5.608 7,498 -0.14(-2.43%)
Sep 16, 2019 5.364 6.522 5.314 5.747 59,259 +0.36(+6.76%)
Sep 13, 2019 5.238 5.579 5.238 5.383 4,781 -0.19(-3.39%)
Sep 12, 2019 5.777 5.777 5.318 5.572 17,782 -0.18(-3.10%)
Sep 11, 2019 5.174 5.750 5.174 5.750 26,003 +0.35(+6.54%)
Sep 10, 2019 5.411 5.411 5.214 5.397 11,058 +0.06(+1.03%)
Sep 09, 2019 4.873 5.342 4.873 5.342 3,255 +0.47(+9.63%)
Sep 06, 2019 4.914 5.031 4.866 4.873 8,403 +0.00(+0.06%)
Sep 05, 2019 5.209 5.278 4.870 4.870 9,148 -0.46(-8.69%)
Sep 04, 2019 5.197 5.420 5.197 5.333 6,402 +0.03(+0.62%)
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.