Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.798 4.798 4.539 4.539 1,761 -0.25(-5.17%)
May 28, 2020 4.990 4.990 4.776 4.787 2,984 -0.24(-4.72%)
May 27, 2020 5.022 5.024 5.022 5.024 2,769 -0.05(-1.01%)
May 26, 2020 5.149 5.149 5.075 5.075 2,885 +0.12(+2.52%)
May 22, 2020 4.803 4.950 4.745 4.950 3,534 +0.31(+6.75%)
May 21, 2020 4.649 5.149 4.597 4.637 11,000 +0.04(+0.87%)
May 20, 2020 4.170 4.612 4.170 4.597 14,827 +0.11(+2.46%)
May 19, 2020 4.266 4.487 4.141 4.487 3,248 +0.45(+11.11%)
May 18, 2020 4.192 4.192 4.038 4.038 6,226 -0.15(-3.62%)
May 15, 2020 3.972 4.487 3.972 4.190 5,710 +0.06(+1.54%)
May 14, 2020 4.240 4.240 4.082 4.126 1,311 -0.12(-2.86%)
May 13, 2020 4.248 4.248 4.248 4.248 595 +0.04(+1.00%)
May 12, 2020 4.259 4.290 4.196 4.206 3,649 -0.10(-2.26%)
May 11, 2020 4.067 4.303 4.009 4.303 3,114 +0.00(+0.00%)
May 08, 2020 3.979 4.303 3.961 4.303 10,604 +0.35(+8.74%)
May 07, 2020 3.957 3.957 3.931 3.957 1,787 +0.26(+7.17%)
May 06, 2020 3.898 4.009 3.692 3.692 4,803 +0.01(+0.20%)
May 05, 2020 4.176 4.176 3.678 3.685 11,198 -0.24(-6.00%)
May 04, 2020 3.692 3.920 3.692 3.920 3,298 -0.15(-3.62%)
May 01, 2020 4.384 4.406 3.778 4.067 11,012 -0.16(-3.70%)
Apr 30, 2020 3.979 4.340 3.839 4.224 12,418 +0.00(+0.04%)
Apr 29, 2020 4.310 4.310 4.222 4.222 4,489 +0.26(+6.65%)
Apr 28, 2020 4.003 4.003 3.945 3.959 4,247 +0.29(+8.00%)
Apr 27, 2020 4.039 4.237 3.614 3.665 3,557 -0.01(-0.20%)
Apr 24, 2020 3.607 3.907 3.570 3.673 3,273 +0.06(+1.71%)
Apr 23, 2020 3.881 3.881 3.611 3.611 3,523 +0.13(+3.70%)
Apr 22, 2020 3.482 3.482 3.482 3.482 953 +0.01(+0.42%)
Apr 21, 2020 3.394 3.473 3.394 3.467 4,174 -0.14(-3.76%)
Apr 20, 2020 3.878 4.175 3.558 3.603 15,001 -0.44(-10.89%)
Apr 17, 2020 4.054 4.149 3.849 4.043 4,501 -0.21(-4.94%)
Apr 16, 2020 4.692 4.692 4.193 4.253 13,061 -0.42(-8.93%)
Apr 15, 2020 3.955 5.102 3.955 4.671 18,753 +0.72(+18.10%)
Apr 14, 2020 3.955 3.955 3.955 3.955 3,182 +0.03(+0.76%)
Apr 13, 2020 4.083 4.083 3.764 3.925 7,179 +0.07(+1.79%)
Apr 09, 2020 4.142 4.164 3.856 3.856 4,092 +0.27(+7.58%)
Apr 08, 2020 3.592 3.734 3.584 3.584 3,953 -0.14(-3.84%)
Apr 07, 2020 3.592 3.849 3.585 3.728 3,147 -0.01(-0.29%)
Apr 06, 2020 3.116 3.739 3.116 3.739 13,937 +0.46(+13.87%)
Apr 03, 2020 3.123 3.299 3.086 3.283 3,683 +0.01(+0.40%)
Apr 02, 2020 3.372 3.665 3.256 3.270 11,687 -0.21(-6.08%)
Apr 01, 2020 3.393 3.498 3.393 3.482 4,311 -0.07(-1.91%)
Mar 31, 2020 3.504 3.680 3.372 3.550 4,062 -0.14(-3.89%)
Mar 30, 2020 4.724 5.197 3.343 3.694 29,182 -1.00(-21.36%)
Mar 27, 2020 4.733 4.848 4.676 4.697 4,726 -0.39(-7.65%)
Mar 26, 2020 4.698 5.100 4.698 5.086 13,916 +0.30(+6.33%)
Mar 25, 2020 3.029 4.834 3.029 4.783 26,409 +1.88(+64.99%)
Mar 24, 2020 2.971 3.129 2.899 2.899 6,354 +0.08(+2.81%)
Mar 23, 2020 2.949 3.172 2.820 2.820 8,423 -0.37(-11.64%)
Mar 20, 2020 3.352 3.957 2.993 3.192 10,147 +0.21(+6.91%)
Mar 19, 2020 2.834 3.058 2.791 2.985 2,894 +0.11(+3.75%)
Mar 18, 2020 3.316 3.957 2.877 2.877 26,370 -0.65(-18.37%)
Mar 17, 2020 3.798 3.841 3.446 3.525 8,768 -0.37(-9.59%)
Mar 16, 2020 4.453 4.554 3.899 3.899 6,368 -0.83(-17.63%)
Mar 13, 2020 4.316 5.028 4.237 4.733 15,569 +0.58(+13.84%)
Mar 12, 2020 3.597 4.158 2.791 4.158 42,345 +0.36(+9.43%)
Mar 11, 2020 4.064 4.064 3.800 3.800 4,463 -0.09(-2.37%)
Mar 10, 2020 4.144 4.144 3.892 3.892 13,899 +0.09(+2.46%)
Mar 09, 2020 3.957 4.151 3.798 3.798 15,385 -0.27(-6.58%)
Mar 06, 2020 4.136 4.252 3.985 4.066 10,981 -0.08(-2.05%)
Mar 05, 2020 4.316 4.316 4.136 4.151 17,316 -0.13(-3.04%)
Mar 04, 2020 4.352 4.352 4.230 4.281 7,386 -0.04(-1.03%)
Mar 03, 2020 4.503 4.503 4.230 4.325 8,690 -0.09(-2.08%)
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.