Mesa Royalty Trust (NY: MTR )

10.55 +0.15 (+1.44%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.553 4.568 4.373 4.443 19,583 -0.10(-2.24%)
Sep 29, 2021 4.373 4.545 4.310 4.545 28,501 +0.17(+3.98%)
Sep 28, 2021 4.459 4.459 4.232 4.371 12,579 -0.01(-0.22%)
Sep 27, 2021 4.115 4.467 4.068 4.380 55,491 +0.23(+5.66%)
Sep 24, 2021 4.247 4.318 4.107 4.146 51,860 -0.14(-3.28%)
Sep 23, 2021 4.380 4.615 4.287 4.287 28,040 -0.11(-2.56%)
Sep 22, 2021 4.404 4.545 4.399 4.399 15,726 -0.01(-0.28%)
Sep 21, 2021 4.732 4.732 4.380 4.412 19,131 -0.34(-7.24%)
Sep 20, 2021 4.811 4.811 4.749 4.756 3,474 -0.04(-0.82%)
Sep 17, 2021 5.006 5.006 4.795 4.795 2,111 -0.07(-1.42%)
Sep 15, 2021 4.864 4.864 4.864 282 -0.02(-0.51%)
Sep 14, 2021 4.819 4.920 4.819 4.889 17,023 +0.04(+0.81%)
Sep 13, 2021 4.955 4.972 4.732 4.850 8,105 -0.10(-2.05%)
Sep 10, 2021 4.967 4.967 4.897 4.952 1,286 +0.10(+2.10%)
Sep 09, 2021 4.850 4.860 4.842 4.850 10,067 -0.04(-0.80%)
Sep 08, 2021 4.811 4.991 4.811 4.889 12,167 +0.07(+1.46%)
Sep 07, 2021 4.811 4.850 4.811 4.819 3,731 -0.02(-0.32%)
Sep 03, 2021 4.547 4.834 4.414 4.834 15,359 +0.34(+7.67%)
Sep 02, 2021 4.498 4.670 4.368 4.490 92,114 +0.05(+1.06%)
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.