Mesa Royalty Trust (NY: MTR )

4.620 USD +0.115 (+2.55%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.085 4.085 4.085 747,960 -0.16(-3.66%)
Dec 30, 2020 4.050 7.000 4.050 4.240 747,960 +0.19(+4.69%)
Dec 29, 2020 4.160 4.210 4.000 4.050 24,007 +0.02(+0.50%)
Dec 28, 2020 3.950 4.150 3.860 4.030 56,710 +0.12(+3.07%)
Dec 24, 2020 4.000 4.000 3.910 3.910 4,500 -0.02(-0.50%)
Dec 23, 2020 3.970 4.040 3.920 3.929 16,689 -0.03(-0.77%)
Dec 22, 2020 4.020 4.020 3.960 3.960 8,673 +0.00(+0.00%)
Dec 21, 2020 4.000 4.050 3.960 3.960 8,798 -0.05(-1.25%)
Dec 18, 2020 4.070 4.070 4.010 4.010 5,100 -0.06(-1.47%)
Dec 17, 2020 4.060 4.080 4.060 4.070 4,031 -0.01(-0.25%)
Dec 16, 2020 4.061 4.080 4.061 4.080 3,666 +0.00(+0.00%)
Dec 15, 2020 4.070 4.080 4.060 4.080 2,474 +0.02(+0.49%)
Dec 14, 2020 4.060 4.100 4.060 4.060 10,156 +0.00(+0.00%)
Dec 11, 2020 4.100 4.125 4.060 4.060 9,200 -0.08(-1.93%)
Dec 10, 2020 4.215 4.215 4.130 4.140 4,093 -0.03(-0.72%)
Dec 09, 2020 4.260 4.280 4.160 4.170 13,083 -0.09(-2.11%)
Dec 08, 2020 4.390 4.400 4.260 4.260 10,254 -0.17(-3.83%)
Dec 07, 2020 4.400 4.480 4.310 4.430 3,883 +0.03(+0.68%)
Dec 04, 2020 4.570 4.600 4.400 4.400 7,100 -0.01(-0.23%)
Dec 03, 2020 4.380 4.514 4.380 4.410 10,465 -0.09(-2.00%)
Dec 02, 2020 4.593 4.593 4.500 4.500 4,441 +0.00(+0.00%)
Dec 01, 2020 4.400 4.543 4.400 4.500 10,444 +0.10(+2.27%)
Nov 30, 2020 4.280 4.470 4.280 4.400 15,445 +0.05(+1.15%)
Nov 27, 2020 4.410 4.430 4.270 4.350 11,200 +0.02(+0.46%)
Nov 25, 2020 4.360 4.410 4.300 4.330 18,000 -0.23(-5.04%)
Nov 24, 2020 4.330 4.784 4.330 4.560 33,704 +0.16(+3.64%)
Nov 23, 2020 4.420 4.470 4.250 4.400 13,740 -0.06(-1.31%)
Nov 20, 2020 4.537 4.537 4.458 4.458 4,400 -0.11(-2.45%)
Nov 19, 2020 4.730 4.730 4.570 4.570 961 +0.04(+0.88%)
Nov 18, 2020 4.500 5.170 4.500 4.530 41,434 +0.03(+0.67%)
Nov 17, 2020 4.400 4.500 4.300 4.500 10,602 +0.12(+2.74%)
Nov 16, 2020 4.200 4.390 4.160 4.380 11,791 +0.22(+5.29%)
Nov 13, 2020 4.110 4.200 4.100 4.160 12,600 +0.01(+0.24%)
Nov 12, 2020 3.930 4.150 3.900 4.150 26,331 +0.21(+5.33%)
Nov 11, 2020 4.150 4.150 3.940 3.940 11,787 -0.11(-2.72%)
Nov 10, 2020 3.950 4.053 3.920 4.050 6,548 +0.17(+4.38%)
Nov 09, 2020 3.869 3.924 3.836 3.880 8,892 +0.06(+1.57%)
Nov 06, 2020 3.830 3.958 3.820 3.820 2,100 -0.06(-1.42%)
Nov 05, 2020 3.800 3.891 3.800 3.875 2,000 +0.01(+0.26%)
Nov 04, 2020 3.750 3.900 3.700 3.865 5,764 +0.18(+4.81%)
Nov 03, 2020 3.760 3.770 3.610 3.688 23,837 -0.07(-1.93%)
Nov 02, 2020 3.750 3.840 3.740 3.760 8,120 -0.16(-4.08%)
Oct 30, 2020 3.840 3.930 3.700 3.920 19,100 +0.10(+2.62%)
Oct 29, 2020 3.710 3.820 3.710 3.820 4,057 +0.17(+4.66%)
Oct 28, 2020 3.740 3.750 3.610 3.650 5,806 -0.02(-0.54%)
Oct 27, 2020 3.860 3.880 3.670 3.670 20,998 -0.27(-6.73%)
Oct 26, 2020 4.110 4.110 3.860 3.935 19,613 +0.13(+3.35%)
Oct 23, 2020 3.780 3.820 3.709 3.808 1,000 +0.01(+0.20%)
Oct 22, 2020 3.980 4.050 3.770 3.800 14,133 -0.03(-0.78%)
Oct 21, 2020 3.860 4.470 3.760 3.830 118,812 -0.06(-1.67%)
Oct 20, 2020 3.900 3.950 3.890 3.895 2,666 -0.10(-2.62%)
Oct 19, 2020 4.030 4.035 3.925 4.000 9,154 +0.11(+2.83%)
Oct 16, 2020 3.800 3.963 3.750 3.890 10,700 +0.05(+1.30%)
Oct 15, 2020 3.810 3.920 3.785 3.840 4,556 +0.09(+2.40%)
Oct 14, 2020 3.801 3.886 3.750 3.750 1,017 -0.05(-1.32%)
Oct 13, 2020 3.870 3.884 3.800 3.800 17,043 -0.11(-2.84%)
Oct 12, 2020 3.900 4.032 3.813 3.911 26,441 +0.03(+0.80%)
Oct 09, 2020 3.920 4.500 3.880 3.880 33,900 -0.06(-1.52%)
Oct 08, 2020 3.850 4.140 3.780 3.940 17,308 +0.10(+2.60%)
Oct 07, 2020 3.670 3.840 3.670 3.840 2,882 +0.21(+5.79%)
Oct 06, 2020 3.630 3.630 3.630 3.630 174 +0.00(+0.00%)
Oct 05, 2020 3.650 3.784 3.630 3.630 3,429 -0.06(-1.63%)
Oct 02, 2020 3.980 4.000 3.690 3.690 2,100 -0.21(-5.38%)
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.