Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.871 2.893 2.771 2.893 9,842 +0.08(+3.00%)
Sep 29, 2020 2.881 2.881 2.738 2.809 4,118 +0.01(+0.42%)
Sep 28, 2020 2.738 2.997 2.642 2.797 22,197 +0.26(+10.17%)
Sep 25, 2020 2.687 2.694 2.539 2.539 7,044 +0.00(+0.15%)
Sep 24, 2020 2.613 2.657 2.532 2.535 8,256 -0.12(-4.58%)
Sep 23, 2020 2.754 2.754 2.657 2.657 4,367 -0.07(-2.71%)
Sep 22, 2020 2.820 2.842 2.731 2.731 3,162 +0.00(+0.00%)
Sep 21, 2020 2.753 2.812 2.731 2.731 3,500 -0.07(-2.37%)
Sep 18, 2020 2.863 2.863 2.797 2.797 948 +0.03(+0.93%)
Sep 17, 2020 2.853 2.853 2.716 2.772 9,155 -0.13(-4.45%)
Sep 16, 2020 2.842 2.944 2.842 2.901 2,742 +0.09(+3.29%)
Sep 15, 2020 2.805 2.827 2.775 2.809 6,584 -0.03(-1.17%)
Sep 14, 2020 2.746 2.857 2.746 2.842 2,533 +0.12(+4.36%)
Sep 11, 2020 2.805 2.890 2.723 2.723 7,857 -0.04(-1.62%)
Sep 10, 2020 2.812 2.812 2.768 2.768 9,952 -0.02(-0.66%)
Sep 09, 2020 2.812 2.812 2.768 2.786 11,284 -0.03(-1.18%)
Sep 08, 2020 2.952 2.952 2.820 2.820 5,099 -0.24(-7.95%)
Sep 04, 2020 2.938 3.063 2.768 3.063 15,986 +0.04(+1.22%)
Sep 03, 2020 3.034 3.063 2.975 3.026 1,075 +0.01(+0.24%)
Sep 02, 2020 3.071 3.078 2.982 3.019 5,224 -0.05(-1.68%)
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.