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 (%)
Aug 31, 2020 3.042 3.078 2.973 3.078 6,114 +0.10(+3.46%)
Aug 28, 2020 2.968 3.100 2.953 2.975 3,266 -0.10(-3.30%)
Aug 27, 2020 2.990 3.100 2.990 3.077 11,531 +0.08(+2.65%)
Aug 26, 2020 3.107 3.107 2.755 2.997 36,164 -0.17(-5.34%)
Aug 25, 2020 3.034 3.166 3.034 3.166 10,597 +0.06(+1.89%)
Aug 24, 2020 3.086 3.203 2.975 3.108 32,715 -0.16(-4.94%)
Aug 21, 2020 3.319 3.319 3.269 3.269 4,627 -0.13(-3.78%)
Aug 20, 2020 3.401 3.401 3.306 3.398 2,516 -0.03(-0.75%)
Aug 19, 2020 3.416 3.431 3.394 3.424 2,990 +0.01(+0.43%)
Aug 18, 2020 3.247 3.596 3.249 3.409 10,782 +0.10(+3.11%)
Aug 17, 2020 3.593 3.593 3.306 3.306 9,827 -0.22(-6.25%)
Aug 14, 2020 3.563 3.666 3.475 3.526 5,580 -0.11(-2.95%)
Aug 13, 2020 3.453 3.644 3.380 3.634 9,146 +0.06(+1.77%)
Aug 12, 2020 3.695 3.725 3.571 3.571 3,206 -0.21(-5.45%)
Aug 11, 2020 3.769 3.776 3.556 3.776 6,238 +0.07(+1.98%)
Aug 10, 2020 3.659 3.769 3.659 3.703 9,664 -0.08(-2.14%)
Aug 07, 2020 3.306 3.784 3.306 3.784 21,097 +0.43(+12.69%)
Aug 06, 2020 3.526 3.593 3.344 3.357 6,544 -0.19(-5.38%)
Aug 05, 2020 3.659 3.725 3.497 3.548 15,982 -0.09(-2.42%)
Aug 04, 2020 3.416 3.637 3.233 3.637 26,561 +0.22(+6.45%)
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.