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 (%)
Jan 29, 2021 4.261 4.261 3.446 3.449 113,110 -1.17(-25.37%)
Jan 28, 2021 3.460 4.930 3.277 4.621 436,951 +1.23(+36.15%)
Jan 27, 2021 3.335 3.526 3.321 3.394 6,234 -0.13(-3.74%)
Jan 26, 2021 3.525 3.534 3.438 3.526 7,694 +0.04(+1.04%)
Jan 25, 2021 3.357 3.563 3.357 3.490 35,484 +0.10(+2.81%)
Jan 22, 2021 3.321 3.475 3.285 3.394 40,425 +0.08(+2.55%)
Jan 21, 2021 3.343 3.350 3.299 3.310 5,430 +0.03(+0.78%)
Jan 20, 2021 3.296 3.416 3.284 3.284 7,415 +0.01(+0.23%)
Jan 19, 2021 3.264 3.320 3.247 3.277 6,680 -0.01(-0.45%)
Jan 15, 2021 3.365 3.416 3.277 3.291 13,066 -0.05(-1.54%)
Jan 14, 2021 3.277 3.424 3.262 3.343 27,927 +0.04(+1.11%)
Jan 13, 2021 3.269 3.416 3.255 3.306 18,250 +0.04(+1.35%)
Jan 12, 2021 3.144 3.269 3.078 3.262 53,179 +0.12(+3.74%)
Jan 11, 2021 3.159 3.159 3.012 3.144 20,174 +0.01(+0.23%)
Jan 08, 2021 3.144 3.159 2.983 3.137 49,953 +0.03(+0.95%)
Jan 07, 2021 3.188 3.188 2.975 3.108 50,095 -0.02(-0.70%)
Jan 06, 2021 3.086 3.203 3.049 3.130 103,151 -0.24(-6.99%)
Jan 05, 2021 3.020 3.541 3.020 3.365 350,999 +0.33(+10.90%)
Jan 04, 2021 2.975 3.107 2.939 3.034 17,805 +0.03(+1.10%)
Dec 31, 2020 3.001 3.001 3.001 1,018,080 -0.11(-3.66%)
Dec 30, 2020 2.975 5.143 2.975 3.115 1,018,080 +0.14(+4.69%)
Dec 29, 2020 3.056 3.093 2.939 2.975 32,676 +0.01(+0.50%)
Dec 28, 2020 2.902 3.049 2.836 2.961 77,190 +0.09(+3.07%)
Dec 24, 2020 2.939 2.939 2.873 2.873 6,125 -0.01(-0.50%)
Dec 23, 2020 2.917 2.968 2.880 2.887 22,716 -0.02(-0.77%)
Dec 22, 2020 2.954 2.954 2.909 2.909 11,805 +0.00(+0.00%)
Dec 21, 2020 2.939 2.975 2.909 2.909 11,975 -0.04(-1.25%)
Dec 18, 2020 2.990 2.990 2.946 2.946 6,941 -0.04(-1.47%)
Dec 17, 2020 2.983 2.997 2.983 2.990 5,486 -0.01(-0.24%)
Dec 16, 2020 2.983 2.997 2.983 2.997 4,989 +0.00(+0.00%)
Dec 15, 2020 2.990 2.997 2.983 2.997 3,367 +0.01(+0.49%)
Dec 14, 2020 2.983 3.012 2.983 2.983 13,823 +0.00(+0.00%)
Dec 11, 2020 3.012 3.031 2.983 2.983 12,522 -0.06(-1.93%)
Dec 10, 2020 3.097 3.097 3.034 3.042 5,571 -0.02(-0.72%)
Dec 09, 2020 3.130 3.144 3.056 3.064 17,807 -0.07(-2.11%)
Dec 08, 2020 3.225 3.233 3.130 3.130 13,957 -0.12(-3.83%)
Dec 07, 2020 3.233 3.291 3.166 3.254 5,285 +0.02(+0.68%)
Dec 04, 2020 3.357 3.379 3.233 3.233 9,664 -0.01(-0.23%)
Dec 03, 2020 3.218 3.317 3.218 3.240 14,244 -0.07(-2.00%)
Dec 02, 2020 3.374 3.374 3.306 3.306 6,044 +0.00(+0.00%)
Dec 01, 2020 3.233 3.338 3.233 3.306 14,215 +0.07(+2.27%)
Nov 30, 2020 3.144 3.284 3.144 3.233 21,022 +0.04(+1.15%)
Nov 27, 2020 3.240 3.255 3.137 3.196 15,244 +0.01(+0.46%)
Nov 25, 2020 3.203 3.240 3.159 3.181 24,500 -0.17(-5.04%)
Nov 24, 2020 3.181 3.515 3.181 3.350 45,875 +0.12(+3.64%)
Nov 23, 2020 3.247 3.284 3.122 3.233 18,702 -0.04(-1.31%)
Nov 20, 2020 3.334 3.334 3.275 3.275 5,989 -0.08(-2.45%)
Nov 19, 2020 3.475 3.475 3.357 3.357 1,308 +0.03(+0.88%)
Nov 18, 2020 3.306 3.798 3.306 3.328 56,397 +0.02(+0.67%)
Nov 17, 2020 3.233 3.306 3.159 3.306 14,430 +0.09(+2.74%)
Nov 16, 2020 3.086 3.225 3.056 3.218 16,049 +0.16(+5.29%)
Nov 13, 2020 3.020 3.086 3.012 3.056 17,150 +0.01(+0.24%)
Nov 12, 2020 2.887 3.049 2.865 3.049 35,840 +0.15(+5.33%)
Nov 11, 2020 3.049 3.049 2.895 2.895 16,043 -0.08(-2.72%)
Nov 10, 2020 2.902 2.978 2.880 2.975 8,912 +0.12(+4.38%)
Nov 09, 2020 2.842 2.883 2.818 2.851 12,103 +0.04(+1.57%)
Nov 06, 2020 2.814 2.908 2.806 2.806 2,858 -0.04(-1.42%)
Nov 05, 2020 2.792 2.859 2.792 2.847 2,722 +0.01(+0.26%)
Nov 04, 2020 2.755 2.865 2.718 2.840 7,845 +0.13(+4.81%)
Nov 03, 2020 2.762 2.770 2.652 2.709 32,445 -0.05(-1.93%)
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.