Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.500 4.600 4.167 4.277 12,150 -0.02(-0.55%)
Feb 27, 2020 4.353 4.353 4.160 4.300 11,524 -0.17(-3.74%)
Feb 26, 2020 4.460 4.702 4.460 4.467 3,573 -0.06(-1.26%)
Feb 25, 2020 4.702 4.913 4.481 4.524 33,820 -0.28(-5.91%)
Feb 24, 2020 5.076 5.076 4.773 4.808 22,360 -0.28(-5.58%)
Feb 21, 2020 5.135 5.206 4.973 5.092 10,700 +0.07(+1.47%)
Feb 20, 2020 4.915 5.021 4.915 5.018 8,124 +0.09(+1.74%)
Feb 19, 2020 4.957 4.957 4.915 4.932 7,302 -0.08(-1.56%)
Feb 18, 2020 5.099 5.110 5.002 5.010 8,819 -0.08(-1.54%)
Feb 14, 2020 5.057 5.170 5.057 5.089 3,660 +0.01(+0.21%)
Feb 13, 2020 5.206 5.206 5.043 5.078 3,719 -0.01(-0.14%)
Feb 12, 2020 5.185 5.206 5.078 5.085 8,612 -0.12(-2.32%)
Feb 11, 2020 5.185 5.206 5.149 5.206 2,592 +0.02(+0.41%)
Feb 10, 2020 5.284 5.327 5.177 5.185 11,417 -0.02(-0.41%)
Feb 07, 2020 5.279 5.279 5.138 5.206 14,784 -0.06(-1.20%)
Feb 06, 2020 5.530 5.561 5.262 5.269 12,244 -0.30(-5.37%)
Feb 05, 2020 5.405 5.568 5.378 5.568 2,506 +0.15(+2.82%)
Feb 04, 2020 5.325 5.415 5.277 5.415 9,019 +0.05(+0.99%)
Feb 03, 2020 5.533 5.533 5.270 5.362 8,666 +0.00(+0.03%)
Jan 31, 2020 5.568 5.568 5.327 5.360 11,123 -0.11(-1.97%)
Jan 30, 2020 5.540 5.540 5.327 5.468 8,893 +0.03(+0.51%)
Jan 29, 2020 5.413 5.546 5.392 5.441 23,376 -0.02(-0.39%)
Jan 28, 2020 5.333 5.538 5.333 5.462 5,832 +0.17(+3.25%)
Jan 27, 2020 5.399 5.399 5.202 5.290 10,310 -0.20(-3.64%)
Jan 24, 2020 5.729 5.778 5.490 5.490 4,552 -0.29(-4.97%)
Jan 23, 2020 5.729 5.798 5.673 5.777 5,805 +0.13(+2.25%)
Jan 22, 2020 5.575 5.792 5.505 5.650 18,555 +0.19(+3.44%)
Jan 21, 2020 5.223 5.729 5.209 5.462 13,132 +0.15(+2.91%)
Jan 17, 2020 5.265 5.413 5.265 5.307 8,819 +0.04(+0.68%)
Jan 16, 2020 5.216 5.357 5.209 5.272 9,666 +0.07(+1.30%)
Jan 15, 2020 5.202 5.279 5.153 5.204 16,083 +0.05(+0.99%)
Jan 14, 2020 5.026 5.173 5.026 5.153 5,040 +0.02(+0.41%)
Jan 13, 2020 5.075 5.378 4.921 5.132 39,929 +0.21(+4.29%)
Jan 10, 2020 4.977 5.019 4.921 4.921 16,216 -0.12(-2.47%)
Jan 09, 2020 5.061 5.127 5.008 5.045 3,577 -0.07(-1.33%)
Jan 08, 2020 5.264 5.264 5.097 5.113 4,981 -0.08(-1.55%)
Jan 07, 2020 5.171 5.229 5.030 5.194 7,747 -0.06(-1.23%)
Jan 06, 2020 5.209 5.441 5.017 5.258 33,180 +0.12(+2.38%)
Jan 03, 2020 5.097 5.223 5.045 5.136 19,631 +0.13(+2.62%)
Jan 02, 2020 4.921 5.118 4.921 5.005 18,733 +0.12(+2.45%)
Dec 31, 2019 5.216 5.216 4.850 4.886 17,781 -0.32(-6.21%)
Dec 30, 2019 4.991 5.216 4.960 5.209 21,500 +0.35(+7.30%)
Dec 27, 2019 4.841 4.945 4.841 4.855 6,460 -0.05(-0.95%)
Dec 26, 2019 4.876 5.015 4.834 4.901 17,408 +0.03(+0.64%)
Dec 24, 2019 4.708 4.910 4.708 4.870 5,886 +0.16(+3.43%)
Dec 23, 2019 4.701 4.722 4.562 4.708 18,938 +0.01(+0.15%)
Dec 20, 2019 4.806 4.876 4.597 4.701 13,782 -0.06(-1.17%)
Dec 19, 2019 4.660 4.876 4.590 4.757 9,688 +0.18(+3.97%)
Dec 18, 2019 4.444 4.628 4.444 4.575 5,681 +0.05(+1.00%)
Dec 17, 2019 4.520 4.653 4.466 4.530 10,407 +0.03(+0.60%)
Dec 16, 2019 4.499 4.541 4.444 4.503 12,627 +0.06(+1.33%)
Dec 13, 2019 4.736 4.801 4.430 4.444 22,540 -0.33(-6.86%)
Dec 12, 2019 4.597 4.809 4.597 4.771 17,755 +0.07(+1.48%)
Dec 11, 2019 4.715 4.787 4.667 4.701 9,854 -0.03(-0.58%)
Dec 10, 2019 5.084 5.084 4.611 4.729 12,338 -0.22(-4.37%)
Dec 09, 2019 4.806 4.951 4.806 4.945 3,475 +0.09(+1.87%)
Dec 06, 2019 4.841 5.175 4.681 4.855 33,021 +0.01(+0.14%)
Dec 05, 2019 4.945 4.945 4.681 4.848 11,530 -0.01(-0.29%)
Dec 04, 2019 4.862 4.897 4.858 4.862 5,669 -0.13(-2.64%)
Dec 03, 2019 4.995 5.174 4.994 4.994 11,767 -0.09(-1.85%)
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.