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%)
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.