Mesa Royalty Trust (NY: MTR )

4.380 USD +0.075 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.150 7.500 7.150 7.296 4,400 +0.20(+2.76%)
Nov 27, 2019 6.844 7.100 6.834 7.100 11,100 -0.04(-0.56%)
Nov 26, 2019 7.240 7.245 7.020 7.140 16,290 -0.13(-1.84%)
Nov 25, 2019 6.860 7.455 6.480 7.274 7,869 -0.42(-5.41%)
Nov 22, 2019 6.470 7.690 6.470 7.690 35,300 +1.20(+18.44%)
Nov 21, 2019 7.000 7.020 6.284 6.492 16,168 -0.31(-4.53%)
Nov 20, 2019 6.500 6.896 6.500 6.801 4,003 +0.35(+5.43%)
Nov 19, 2019 6.830 6.888 6.450 6.450 7,530 -0.38(-5.56%)
Nov 18, 2019 7.360 7.630 6.750 6.830 2,185 -0.01(-0.15%)
Nov 15, 2019 6.880 7.190 6.800 6.840 2,400 +0.09(+1.33%)
Nov 14, 2019 7.250 7.250 6.560 6.750 31,929 -0.49(-6.77%)
Nov 13, 2019 7.056 7.250 7.056 7.240 2,815 +0.07(+0.98%)
Nov 12, 2019 7.370 7.370 6.790 7.170 5,768 +0.15(+2.14%)
Nov 11, 2019 7.120 7.341 7.002 7.020 4,507 -0.25(-3.44%)
Nov 08, 2019 8.050 8.050 7.036 7.270 11,500 -0.59(-7.51%)
Nov 07, 2019 7.790 8.100 7.710 7.860 5,981 +0.06(+0.77%)
Nov 06, 2019 8.140 8.140 7.650 7.800 6,727 -0.23(-2.86%)
Nov 05, 2019 7.990 8.490 7.990 8.030 10,254 +0.33(+4.29%)
Nov 04, 2019 7.810 8.250 7.700 7.700 10,965 -0.15(-1.91%)
Nov 01, 2019 7.890 8.075 7.829 7.850 5,900 -0.25(-3.11%)
Oct 31, 2019 8.150 8.190 7.900 8.102 6,307 -0.08(-0.97%)
Oct 30, 2019 8.160 8.451 8.160 8.181 5,187 -0.02(-0.23%)
Oct 29, 2019 8.100 8.920 7.950 8.200 25,419 +0.32(+4.11%)
Oct 28, 2019 8.100 8.100 7.858 7.876 4,082 +0.18(+2.29%)
Oct 25, 2019 7.740 7.740 7.600 7.700 9,200 -0.08(-1.09%)
Oct 24, 2019 7.800 7.882 7.640 7.785 3,312 -0.14(-1.82%)
Oct 23, 2019 8.000 8.014 7.739 7.929 9,932 -0.09(-1.13%)
Oct 22, 2019 7.950 8.027 7.600 8.020 4,920 +0.02(+0.25%)
Oct 21, 2019 7.800 8.000 7.517 8.000 12,570 +0.03(+0.38%)
Oct 18, 2019 8.050 8.192 7.970 7.970 6,000 -0.15(-1.85%)
Oct 17, 2019 8.286 8.286 8.010 8.120 4,647 -0.17(-2.05%)
Oct 16, 2019 7.980 8.300 7.980 8.290 1,767 +0.13(+1.61%)
Oct 15, 2019 8.300 8.300 8.010 8.158 4,194 -0.14(-1.71%)
Oct 14, 2019 8.120 8.300 8.000 8.300 2,144 +0.18(+2.21%)
Oct 11, 2019 8.010 9.280 7.810 8.120 47,300 -0.12(-1.42%)
Oct 10, 2019 8.100 8.260 7.520 8.238 17,642 -0.16(-1.93%)
Oct 09, 2019 8.120 8.400 7.900 8.400 3,873 +0.09(+1.08%)
Oct 08, 2019 8.220 8.404 8.045 8.310 2,882 +0.16(+1.96%)
Oct 07, 2019 8.350 8.350 7.942 8.150 6,071 -0.20(-2.40%)
Oct 04, 2019 8.430 8.610 8.000 8.350 9,700 -0.01(-0.12%)
Oct 03, 2019 8.530 8.530 8.139 8.360 4,957 +0.06(+0.70%)
Oct 02, 2019 8.160 8.620 7.870 8.302 7,177 +0.46(+5.90%)
Oct 01, 2019 8.400 8.490 7.840 7.840 7,845 -0.81(-9.36%)
Sep 30, 2019 8.680 8.680 8.518 8.650 1,607 -0.03(-0.35%)
Sep 27, 2019 8.870 8.870 8.350 8.680 2,200 +0.37(+4.45%)
Sep 26, 2019 8.591 8.591 8.230 8.310 5,664 -0.10(-1.14%)
Sep 25, 2019 8.390 9.150 8.030 8.406 7,745 +0.26(+3.14%)
Sep 24, 2019 7.923 8.914 7.860 8.150 21,390 +0.35(+4.49%)
Sep 23, 2019 8.020 8.070 7.770 7.800 10,288 -0.20(-2.50%)
Sep 20, 2019 8.180 8.536 7.830 8.000 5,100 +0.10(+1.26%)
Sep 19, 2019 7.770 9.214 7.770 7.901 57,489 +0.14(+1.81%)
Sep 18, 2019 8.390 8.390 7.760 7.760 5,936 -0.37(-4.50%)
Sep 17, 2019 8.330 8.330 7.890 8.125 5,175 -0.20(-2.43%)
Sep 16, 2019 7.772 9.450 7.700 8.328 40,899 +0.53(+6.76%)
Sep 13, 2019 7.590 8.084 7.590 7.800 3,300 -0.27(-3.39%)
Sep 12, 2019 8.370 8.370 7.706 8.073 12,273 -0.26(-3.10%)
Sep 11, 2019 7.497 8.332 7.497 8.332 17,947 +0.51(+6.54%)
Sep 10, 2019 7.840 7.840 7.554 7.820 7,632 +0.08(+1.03%)
Sep 09, 2019 7.060 7.740 7.060 7.740 2,247 +0.68(+9.63%)
Sep 06, 2019 7.120 7.290 7.050 7.060 5,800 +0.00(+0.06%)
Sep 05, 2019 7.548 7.647 7.056 7.056 6,314 -0.67(-8.69%)
Sep 04, 2019 7.530 7.853 7.530 7.728 4,419 +0.05(+0.62%)
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.