Mesa Royalty Trust (NY: MTR )

5.790 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.980 5.224 4.980 5.082 6,317 +0.14(+2.76%)
Nov 27, 2019 4.767 4.945 4.760 4.945 15,936 -0.00(-0.04%)
Nov 26, 2019 5.017 5.020 4.864 4.947 23,509 -0.09(-1.84%)
Nov 25, 2019 4.753 5.165 4.490 5.040 11,356 -0.29(-5.41%)
Nov 22, 2019 4.483 5.328 4.483 5.328 50,945 +0.83(+18.44%)
Nov 21, 2019 4.850 4.864 4.354 4.499 23,333 -0.21(-4.53%)
Nov 20, 2019 4.504 4.778 4.504 4.712 5,777 +0.24(+5.43%)
Nov 19, 2019 4.733 4.773 4.469 4.469 10,867 -0.26(-5.56%)
Nov 18, 2019 5.100 5.287 4.677 4.733 3,153 -0.01(-0.15%)
Nov 15, 2019 4.767 4.982 4.712 4.739 3,463 +0.06(+1.33%)
Nov 14, 2019 5.024 5.024 4.545 4.677 46,080 -0.34(-6.77%)
Nov 13, 2019 4.889 5.024 4.889 5.017 4,062 +0.05(+0.98%)
Nov 12, 2019 5.107 5.107 4.705 4.968 8,324 +0.10(+2.14%)
Nov 11, 2019 4.933 5.086 4.852 4.864 6,504 -0.17(-3.44%)
Nov 08, 2019 5.578 5.578 4.875 5.037 16,596 -0.41(-7.51%)
Nov 07, 2019 5.398 5.613 5.342 5.446 8,631 +0.04(+0.77%)
Nov 06, 2019 5.640 5.640 5.301 5.405 9,708 -0.16(-2.86%)
Nov 05, 2019 5.536 5.883 5.536 5.564 14,798 +0.23(+4.29%)
Nov 04, 2019 5.412 5.716 5.335 5.335 15,824 -0.10(-1.91%)
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.