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 (%)
Dec 31, 2020 3.015 3.015 3.015 1,013,335 -0.11(-3.66%)
Dec 30, 2020 2.989 5.167 2.989 3.130 1,013,335 +0.14(+4.69%)
Dec 29, 2020 3.071 3.107 2.952 2.989 32,524 +0.01(+0.50%)
Dec 28, 2020 2.916 3.063 2.849 2.975 76,830 +0.09(+3.07%)
Dec 24, 2020 2.952 2.952 2.886 2.886 6,096 -0.01(-0.50%)
Dec 23, 2020 2.930 2.982 2.893 2.900 22,610 -0.02(-0.77%)
Dec 22, 2020 2.967 2.967 2.923 2.923 11,750 +0.00(+0.00%)
Dec 21, 2020 2.952 2.989 2.923 2.923 11,919 -0.04(-1.25%)
Dec 18, 2020 3.004 3.004 2.960 2.960 6,909 -0.04(-1.47%)
Dec 17, 2020 2.997 3.012 2.997 3.004 5,461 -0.01(-0.25%)
Dec 16, 2020 2.997 3.012 2.997 3.012 4,966 +0.00(+0.00%)
Dec 15, 2020 3.004 3.012 2.997 3.012 3,351 +0.01(+0.49%)
Dec 14, 2020 2.997 3.026 2.997 2.997 13,759 +0.00(+0.00%)
Dec 11, 2020 3.026 3.045 2.997 2.997 12,464 -0.06(-1.93%)
Dec 10, 2020 3.111 3.111 3.048 3.056 5,545 -0.02(-0.72%)
Dec 09, 2020 3.144 3.159 3.071 3.078 17,724 -0.07(-2.11%)
Dec 08, 2020 3.240 3.248 3.144 3.144 13,892 -0.13(-3.83%)
Dec 07, 2020 3.248 3.307 3.181 3.270 5,260 +0.02(+0.68%)
Dec 04, 2020 3.373 3.395 3.248 3.248 9,619 -0.01(-0.23%)
Dec 03, 2020 3.233 3.332 3.233 3.255 14,177 -0.07(-2.00%)
Dec 02, 2020 3.390 3.390 3.322 3.322 6,016 +0.00(+0.00%)
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.