Mesa Royalty Trust (NY: MTR )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.632 5.632 5.387 5.422 10,997 -0.11(-1.97%)
Jan 30, 2020 5.603 5.603 5.388 5.531 8,792 +0.03(+0.50%)
Jan 29, 2020 5.475 5.610 5.454 5.503 23,110 -0.02(-0.39%)
Jan 28, 2020 5.394 5.602 5.394 5.525 5,765 +0.17(+3.25%)
Jan 27, 2020 5.461 5.461 5.262 5.351 10,193 -0.20(-3.64%)
Jan 24, 2020 5.795 5.844 5.553 5.553 4,500 -0.29(-4.97%)
Jan 23, 2020 5.795 5.865 5.738 5.843 5,739 +0.13(+2.25%)
Jan 22, 2020 5.639 5.859 5.568 5.715 18,344 +0.19(+3.44%)
Jan 21, 2020 5.283 5.795 5.269 5.525 12,983 +0.16(+2.91%)
Jan 17, 2020 5.326 5.475 5.326 5.369 8,719 +0.04(+0.68%)
Jan 16, 2020 5.276 5.418 5.269 5.332 9,556 +0.07(+1.30%)
Jan 15, 2020 5.262 5.340 5.212 5.264 15,900 +0.05(+0.99%)
Jan 14, 2020 5.084 5.233 5.084 5.212 4,982 +0.02(+0.41%)
Jan 13, 2020 5.134 5.440 4.977 5.191 39,474 +0.21(+4.29%)
Jan 10, 2020 5.034 5.076 4.977 4.977 16,032 -0.13(-2.47%)
Jan 09, 2020 5.120 5.186 5.066 5.103 3,536 -0.07(-1.33%)
Jan 08, 2020 5.324 5.324 5.155 5.172 4,924 -0.08(-1.55%)
Jan 07, 2020 5.231 5.289 5.088 5.253 7,658 -0.07(-1.23%)
Jan 06, 2020 5.269 5.504 5.074 5.319 32,802 +0.12(+2.38%)
Jan 03, 2020 5.155 5.283 5.103 5.195 19,407 +0.13(+2.62%)
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.