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 (%)
May 29, 2020 6.500 6.500 6.150 6.150 1,300 -0.33(-5.17%)
May 28, 2020 6.760 6.760 6.470 6.485 2,203 -0.34(-5.05%)
May 27, 2020 6.828 6.830 6.828 6.830 2,037 -0.07(-1.01%)
May 26, 2020 7.000 7.000 6.900 6.900 2,122 +0.17(+2.52%)
May 22, 2020 6.530 6.730 6.451 6.730 2,600 +0.43(+6.75%)
May 21, 2020 6.320 7.000 6.250 6.304 8,091 +0.05(+0.87%)
May 20, 2020 5.670 6.270 5.670 6.250 10,906 +0.15(+2.46%)
May 19, 2020 5.800 6.100 5.630 6.100 2,389 +0.61(+11.11%)
May 18, 2020 5.700 5.700 5.490 5.490 4,580 -0.21(-3.62%)
May 15, 2020 5.400 6.100 5.400 5.696 4,200 +0.09(+1.54%)
May 14, 2020 5.765 5.765 5.550 5.610 965 -0.17(-2.86%)
May 13, 2020 5.775 5.775 5.775 5.775 438 +0.06(+1.00%)
May 12, 2020 5.790 5.833 5.705 5.718 2,684 -0.13(-2.26%)
May 11, 2020 5.530 5.850 5.450 5.850 2,291 +0.00(+0.00%)
May 08, 2020 5.410 5.850 5.385 5.850 7,800 +0.47(+8.74%)
May 07, 2020 5.380 5.380 5.344 5.380 1,315 +0.36(+7.17%)
May 06, 2020 5.300 5.450 5.020 5.020 3,533 +0.01(+0.20%)
May 05, 2020 5.678 5.678 5.000 5.010 8,237 -0.32(-6.00%)
May 04, 2020 5.020 5.330 5.020 5.330 2,426 -0.20(-3.62%)
May 01, 2020 5.960 5.990 5.137 5.530 8,100 -0.21(-3.70%)
Apr 30, 2020 5.410 5.900 5.220 5.742 9,134 +0.00(+0.04%)
Apr 29, 2020 5.860 5.860 5.740 5.740 3,302 +0.34(+6.30%)
Apr 28, 2020 5.460 5.460 5.381 5.400 3,114 +0.40(+8.00%)
Apr 27, 2020 5.510 5.780 4.930 5.000 2,608 -0.01(-0.20%)
Apr 24, 2020 4.920 5.330 4.869 5.010 2,400 +0.08(+1.71%)
Apr 23, 2020 5.294 5.294 4.926 4.926 2,583 +0.18(+3.70%)
Apr 22, 2020 4.750 4.750 4.750 4.750 699 +0.02(+0.42%)
Apr 21, 2020 4.630 4.737 4.630 4.730 3,060 -0.18(-3.76%)
Apr 20, 2020 5.290 5.695 4.854 4.915 10,997 -0.60(-10.89%)
Apr 17, 2020 5.530 5.660 5.250 5.515 3,300 -0.29(-4.94%)
Apr 16, 2020 6.400 6.400 5.720 5.802 9,575 -0.57(-8.93%)
Apr 15, 2020 5.395 6.960 5.395 6.371 13,748 +0.98(+18.10%)
Apr 14, 2020 5.395 5.395 5.395 5.395 2,333 +0.04(+0.76%)
Apr 13, 2020 5.570 5.570 5.135 5.354 5,263 +0.09(+1.79%)
Apr 09, 2020 5.650 5.680 5.260 5.260 3,000 +0.37(+7.58%)
Apr 08, 2020 4.900 5.093 4.889 4.889 2,898 -0.20(-3.84%)
Apr 07, 2020 4.900 5.250 4.890 5.085 2,307 -0.01(-0.29%)
Apr 06, 2020 4.250 5.100 4.250 5.100 10,217 +0.62(+13.87%)
Apr 03, 2020 4.260 4.500 4.210 4.479 2,700 +0.02(+0.40%)
Apr 02, 2020 4.600 5.000 4.442 4.461 8,568 -0.29(-6.08%)
Apr 01, 2020 4.628 4.772 4.628 4.750 3,161 -0.09(-1.91%)
Mar 31, 2020 4.780 5.020 4.600 4.843 2,978 -0.20(-3.89%)
Mar 30, 2020 6.445 7.090 4.560 5.038 21,393 -1.49(-22.83%)
Mar 27, 2020 6.580 6.740 6.500 6.529 3,400 -0.54(-7.65%)
Mar 26, 2020 6.530 7.090 6.530 7.070 10,011 +0.42(+6.33%)
Mar 25, 2020 4.210 6.720 4.210 6.649 18,998 +2.62(+64.99%)
Mar 24, 2020 4.130 4.350 4.030 4.030 4,571 +0.11(+2.81%)
Mar 23, 2020 4.100 4.410 3.920 3.920 6,060 -0.52(-11.64%)
Mar 20, 2020 4.660 5.500 4.160 4.437 7,300 +0.29(+6.91%)
Mar 19, 2020 3.940 4.251 3.880 4.150 2,082 +0.15(+3.75%)
Mar 18, 2020 4.610 5.500 4.000 4.000 18,970 -0.90(-18.37%)
Mar 17, 2020 5.280 5.340 4.790 4.900 6,308 -0.52(-9.59%)
Mar 16, 2020 6.190 6.331 5.420 5.420 4,581 -1.16(-17.63%)
Mar 13, 2020 6.000 6.990 5.890 6.580 11,200 +0.80(+13.84%)
Mar 12, 2020 5.000 5.780 3.880 5.780 30,462 +0.50(+9.43%)
Mar 11, 2020 5.650 5.650 5.282 5.282 3,211 -0.13(-2.37%)
Mar 10, 2020 5.760 5.760 5.410 5.410 9,999 +0.13(+2.46%)
Mar 09, 2020 5.500 5.770 5.280 5.280 11,068 -0.37(-6.58%)
Mar 06, 2020 5.750 5.910 5.540 5.652 7,900 -0.12(-2.05%)
Mar 05, 2020 6.000 6.000 5.750 5.770 12,457 -0.18(-3.04%)
Mar 04, 2020 6.050 6.050 5.880 5.951 5,314 -0.06(-1.03%)
Mar 03, 2020 6.260 6.260 5.880 6.013 6,252 -0.13(-2.08%)
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.