Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.076 3.113 3.006 3.113 6,046 +0.10(+3.46%)
Aug 28, 2020 3.002 3.135 2.987 3.009 3,230 -0.10(-3.30%)
Aug 27, 2020 3.024 3.135 3.024 3.111 11,403 +0.08(+2.65%)
Aug 26, 2020 3.142 3.142 2.786 3.031 35,761 -0.17(-5.34%)
Aug 25, 2020 3.068 3.202 3.068 3.202 10,479 +0.06(+1.89%)
Aug 24, 2020 3.120 3.239 3.009 3.143 32,350 -0.16(-4.94%)
Aug 21, 2020 3.357 3.357 3.306 3.306 4,576 -0.13(-3.78%)
Aug 20, 2020 3.439 3.439 3.343 3.436 2,488 -0.03(-0.75%)
Aug 19, 2020 3.455 3.470 3.432 3.462 2,957 +0.01(+0.43%)
Aug 18, 2020 3.284 3.637 3.286 3.447 10,662 +0.10(+3.11%)
Aug 17, 2020 3.633 3.633 3.343 3.343 9,717 -0.22(-6.25%)
Aug 14, 2020 3.603 3.707 3.514 3.566 5,518 -0.11(-2.95%)
Aug 13, 2020 3.492 3.685 3.418 3.675 9,044 +0.06(+1.77%)
Aug 12, 2020 3.737 3.767 3.611 3.611 3,171 -0.21(-5.45%)
Aug 11, 2020 3.811 3.819 3.596 3.819 6,168 +0.07(+1.98%)
Aug 10, 2020 3.700 3.811 3.700 3.744 9,556 -0.08(-2.14%)
Aug 07, 2020 3.343 3.826 3.343 3.826 20,862 +0.43(+12.69%)
Aug 06, 2020 3.566 3.633 3.382 3.395 6,471 -0.19(-5.38%)
Aug 05, 2020 3.700 3.767 3.536 3.588 15,804 -0.09(-2.42%)
Aug 04, 2020 3.455 3.678 3.269 3.678 26,265 +0.22(+6.45%)
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.