Mesa Royalty Trust (NY: MTR )

4.480 USD -0.070 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.890 3.920 3.754 3.920 7,265 +0.11(+3.00%)
Sep 29, 2020 3.903 3.903 3.710 3.806 3,040 +0.02(+0.42%)
Sep 28, 2020 3.710 4.060 3.580 3.790 16,384 +0.35(+10.17%)
Sep 25, 2020 3.640 3.650 3.440 3.440 5,200 +0.00(+0.15%)
Sep 24, 2020 3.540 3.600 3.430 3.435 6,094 -0.17(-4.58%)
Sep 23, 2020 3.731 3.731 3.600 3.600 3,224 -0.10(-2.71%)
Sep 22, 2020 3.820 3.850 3.700 3.700 2,334 +0.00(+0.00%)
Sep 21, 2020 3.730 3.810 3.700 3.700 2,584 -0.09(-2.37%)
Sep 18, 2020 3.879 3.879 3.790 3.790 700 +0.04(+0.93%)
Sep 17, 2020 3.865 3.865 3.680 3.755 6,758 -0.18(-4.45%)
Sep 16, 2020 3.850 3.988 3.850 3.930 2,024 +0.12(+3.29%)
Sep 15, 2020 3.800 3.830 3.760 3.805 4,860 -0.04(-1.17%)
Sep 14, 2020 3.720 3.870 3.720 3.850 1,870 +0.16(+4.36%)
Sep 11, 2020 3.800 3.915 3.689 3.689 5,800 -0.06(-1.62%)
Sep 10, 2020 3.810 3.810 3.750 3.750 7,346 -0.02(-0.66%)
Sep 09, 2020 3.810 3.810 3.750 3.775 8,329 -0.04(-1.18%)
Sep 08, 2020 4.000 4.000 3.820 3.820 3,764 -0.33(-7.95%)
Sep 04, 2020 3.980 4.150 3.750 4.150 11,800 +0.05(+1.22%)
Sep 03, 2020 4.110 4.150 4.030 4.100 794 +0.01(+0.24%)
Sep 02, 2020 4.160 4.170 4.039 4.090 3,856 -0.07(-1.68%)
Sep 01, 2020 4.260 4.260 4.160 4.160 5,146 -0.03(-0.72%)
Aug 31, 2020 4.140 4.190 4.046 4.190 4,492 +0.14(+3.46%)
Aug 28, 2020 4.040 4.220 4.020 4.050 2,400 -0.14(-3.30%)
Aug 27, 2020 4.070 4.220 4.070 4.188 8,472 +0.11(+2.65%)
Aug 26, 2020 4.229 4.229 3.750 4.080 26,569 -0.23(-5.34%)
Aug 25, 2020 4.130 4.310 4.130 4.310 7,786 +0.08(+1.89%)
Aug 24, 2020 4.200 4.360 4.050 4.230 24,035 -0.22(-4.94%)
Aug 21, 2020 4.518 4.518 4.450 4.450 3,400 -0.17(-3.78%)
Aug 20, 2020 4.629 4.629 4.500 4.625 1,849 -0.04(-0.75%)
Aug 19, 2020 4.650 4.670 4.620 4.660 2,197 +0.02(+0.43%)
Aug 18, 2020 4.420 4.895 4.423 4.640 7,922 +0.14(+3.11%)
Aug 17, 2020 4.890 4.890 4.500 4.500 7,220 -0.30(-6.25%)
Aug 14, 2020 4.850 4.990 4.730 4.800 4,100 -0.15(-2.95%)
Aug 13, 2020 4.700 4.960 4.600 4.946 6,720 +0.09(+1.77%)
Aug 12, 2020 5.030 5.070 4.860 4.860 2,356 -0.28(-5.45%)
Aug 11, 2020 5.130 5.140 4.840 5.140 4,583 +0.10(+1.98%)
Aug 10, 2020 4.980 5.130 4.980 5.040 7,100 -0.11(-2.14%)
Aug 07, 2020 4.500 5.150 4.500 5.150 15,500 +0.58(+12.69%)
Aug 06, 2020 4.800 4.890 4.551 4.570 4,808 -0.26(-5.38%)
Aug 05, 2020 4.980 5.070 4.760 4.830 11,742 -0.12(-2.42%)
Aug 04, 2020 4.650 4.950 4.400 4.950 19,514 +0.30(+6.45%)
Aug 03, 2020 4.540 4.860 4.520 4.650 8,058 +0.18(+4.03%)
Jul 31, 2020 4.200 4.480 4.200 4.470 4,900 +0.27(+6.43%)
Jul 30, 2020 4.290 4.290 4.160 4.200 4,923 +0.00(+0.00%)
Jul 29, 2020 4.360 4.360 4.200 4.200 8,069 -0.15(-3.45%)
Jul 28, 2020 4.545 4.545 4.350 4.350 6,454 -0.10(-2.25%)
Jul 27, 2020 4.680 4.680 4.340 4.450 10,533 -0.16(-3.42%)
Jul 24, 2020 4.599 4.720 4.545 4.607 14,500 +0.11(+2.39%)
Jul 23, 2020 4.780 4.860 4.500 4.500 22,892 -0.40(-8.16%)
Jul 22, 2020 4.950 6.280 4.830 4.900 219,245 +0.19(+4.08%)
Jul 21, 2020 4.771 4.800 4.650 4.708 5,827 -0.06(-1.30%)
Jul 20, 2020 4.710 4.800 4.710 4.770 902 +0.06(+1.27%)
Jul 17, 2020 4.850 4.850 4.690 4.710 1,900 -0.14(-2.89%)
Jul 16, 2020 4.880 4.900 4.850 4.850 979 +0.05(+1.04%)
Jul 15, 2020 4.800 4.800 4.800 4.800 694 -0.13(-2.64%)
Jul 14, 2020 4.930 5.000 4.900 4.930 4,424 +0.02(+0.51%)
Jul 13, 2020 4.739 4.959 4.739 4.905 4,163 +0.21(+4.36%)
Jul 10, 2020 5.030 5.030 4.700 4.700 2,500 -0.37(-7.21%)
Jul 09, 2020 5.065 5.065 5.065 5.065 394 +0.00(+0.00%)
Jul 08, 2020 5.065 5.065 5.065 5.065 631 +0.05(+0.90%)
Jul 07, 2020 5.020 5.020 5.020 5.020 484 +0.01(+0.20%)
Jul 06, 2020 5.130 5.130 5.000 5.010 4,709 -0.12(-2.43%)
Jul 02, 2020 5.140 5.140 5.023 5.135 2,100 -0.02(-0.29%)
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.