Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.787 4.787 4.560 4.584 7,539 -0.27(-5.61%)
Nov 29, 2021 5.083 5.088 4.670 4.856 12,404 -0.21(-4.20%)
Nov 26, 2021 4.772 5.069 4.513 5.069 9,396 +0.38(+8.00%)
Nov 24, 2021 4.521 4.693 4.521 4.693 3,556 +0.09(+1.87%)
Nov 23, 2021 4.545 4.693 4.528 4.607 14,700 +0.08(+1.73%)
Nov 22, 2021 4.513 4.639 4.513 4.529 21,300 +0.02(+0.52%)
Nov 19, 2021 4.592 4.592 4.347 4.506 5,963 -0.05(-1.03%)
Nov 18, 2021 4.580 4.592 4.553 4.553 4,869 +0.01(+0.17%)
Nov 17, 2021 4.420 4.545 4.396 4.545 6,850 +0.05(+1.04%)
Nov 16, 2021 4.928 4.928 4.287 4.498 70,033 -0.48(-9.59%)
Nov 15, 2021 5.163 5.163 4.975 4.975 7,258 -0.03(-0.62%)
Nov 12, 2021 5.014 5.163 4.892 5.006 9,824 +0.23(+4.92%)
Nov 11, 2021 4.889 4.889 4.701 4.772 11,023 -0.07(-1.45%)
Nov 10, 2021 4.920 4.842 4.842 6,161 -0.16(-3.28%)
Nov 09, 2021 4.767 5.045 4.732 5.006 18,076 +0.26(+5.44%)
Nov 08, 2021 4.811 4.850 4.658 4.748 6,436 -0.05(-1.14%)
Nov 05, 2021 4.467 5.002 4.467 4.803 47,276 +0.48(+11.23%)
Nov 04, 2021 4.529 4.592 4.232 4.318 26,616 -0.21(-4.66%)
Nov 03, 2021 4.623 4.793 4.451 4.529 27,964 -0.13(-2.69%)
Nov 02, 2021 5.100 5.178 4.615 4.654 38,666 -0.51(-9.85%)
Nov 01, 2021 5.084 5.335 4.936 5.163 15,817 +0.05(+0.92%)
Oct 29, 2021 5.116 5.131 4.940 5.116 5,203 +0.03(+0.62%)
Oct 28, 2021 5.100 5.177 5.006 5.084 3,951 -0.05(-0.91%)
Oct 27, 2021 5.210 5.257 4.873 5.131 12,633 -0.12(-2.24%)
Oct 26, 2021 5.374 5.171 5.249 4,365 -0.06(-1.18%)
Oct 25, 2021 5.288 5.389 5.241 5.311 6,720 -0.02(-0.44%)
Oct 22, 2021 5.217 5.507 5.045 5.335 24,303 +0.13(+2.56%)
Oct 21, 2021 5.147 5.616 4.975 5.202 91,755 +0.02(+0.30%)
Oct 20, 2021 5.116 5.687 4.842 5.186 118,350 -0.05(-0.90%)
Oct 19, 2021 5.202 5.421 5.194 5.233 12,657 +0.05(+1.06%)
Oct 18, 2021 5.092 5.593 5.030 5.178 76,247 +0.13(+2.64%)
Oct 15, 2021 4.850 5.084 4.846 5.045 17,563 +0.20(+4.03%)
Oct 14, 2021 4.693 4.850 4.678 4.850 20,188 +0.23(+5.08%)
Oct 13, 2021 4.357 4.756 4.357 4.615 15,235 +0.12(+2.61%)
Oct 12, 2021 4.592 4.592 4.435 4.498 15,662 +0.03(+0.70%)
Oct 11, 2021 4.740 4.740 4.467 4.467 8,900 -0.19(-4.03%)
Oct 08, 2021 4.646 4.881 4.581 4.654 15,832 +0.04(+0.85%)
Oct 07, 2021 4.490 4.842 4.451 4.615 36,872 +0.25(+5.73%)
Oct 06, 2021 4.881 4.881 4.279 4.365 122,309 -0.52(-10.58%)
Oct 05, 2021 5.202 5.429 4.600 4.881 526,349 -0.09(-1.73%)
Oct 04, 2021 4.459 5.319 4.427 4.967 543,934 +0.41(+9.11%)
Oct 01, 2021 4.600 4.615 4.482 4.553 7,400 +0.11(+2.46%)
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.