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 (%)
Oct 29, 2021 5.082 5.098 4.907 5.082 5,237 +0.03(+0.62%)
Oct 28, 2021 5.067 5.143 4.973 5.051 3,977 -0.05(-0.91%)
Oct 27, 2021 5.175 5.222 4.841 5.098 12,716 -0.12(-2.24%)
Oct 26, 2021 5.338 5.136 5.214 4,394 -0.06(-1.18%)
Oct 25, 2021 5.253 5.354 5.206 5.276 6,765 -0.02(-0.44%)
Oct 22, 2021 5.183 5.471 5.012 5.300 24,464 +0.13(+2.56%)
Oct 21, 2021 5.113 5.579 4.942 5.168 92,364 +0.02(+0.30%)
Oct 20, 2021 5.082 5.649 4.810 5.152 119,135 -0.05(-0.90%)
Oct 19, 2021 5.168 5.385 5.160 5.199 12,741 +0.05(+1.06%)
Oct 18, 2021 5.059 5.556 4.997 5.144 76,753 +0.13(+2.64%)
Oct 15, 2021 4.818 5.051 4.814 5.012 17,680 +0.19(+4.03%)
Oct 14, 2021 4.662 4.818 4.647 4.818 20,322 +0.23(+5.08%)
Oct 13, 2021 4.328 4.725 4.328 4.585 15,337 +0.12(+2.61%)
Oct 12, 2021 4.561 4.561 4.406 4.468 15,766 +0.03(+0.70%)
Oct 11, 2021 4.709 4.709 4.437 4.437 8,959 -0.19(-4.03%)
Oct 08, 2021 4.616 4.849 4.551 4.624 15,938 +0.04(+0.85%)
Oct 07, 2021 4.460 4.810 4.422 4.585 37,117 +0.25(+5.73%)
Oct 06, 2021 4.849 4.849 4.251 4.336 123,121 -0.51(-10.58%)
Oct 05, 2021 5.168 5.393 4.569 4.849 529,842 -0.09(-1.73%)
Oct 04, 2021 4.429 5.284 4.398 4.934 547,543 +0.41(+9.11%)
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.