Mesa Royalty Trust (NY: MTR )

4.294 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 4.300 4.300 4.180 4.294 865 +0.08(+1.99%)
May 10, 2021 4.300 4.380 4.160 4.210 19,517 -0.17(-3.88%)
May 07, 2021 4.420 4.550 4.345 4.380 5,561 +0.08(+1.74%)
May 06, 2021 4.440 4.550 4.230 4.305 14,108 -0.08(-1.94%)
May 05, 2021 4.430 4.450 4.300 4.390 15,124 -0.12(-2.66%)
May 04, 2021 4.210 4.718 4.210 4.510 35,259 +0.34(+8.15%)
May 03, 2021 4.350 4.900 4.160 4.170 129,178 -0.43(-9.35%)
Apr 30, 2021 4.500 4.600 4.500 4.600 7,100 +0.10(+2.22%)
Apr 29, 2021 4.680 4.680 4.440 4.500 2,662 -0.06(-1.32%)
Apr 28, 2021 4.420 4.580 4.340 4.560 3,212 +0.16(+3.64%)
Apr 27, 2021 4.390 4.490 4.390 4.400 2,232 +0.00(+0.00%)
Apr 26, 2021 4.340 4.400 4.315 4.400 2,021 +0.00(+0.00%)
Apr 23, 2021 4.400 4.500 4.385 4.400 2,700 +0.10(+2.33%)
Apr 22, 2021 4.320 4.370 4.160 4.300 11,324 -0.18(-4.02%)
Apr 21, 2021 4.348 4.500 4.348 4.480 2,884 +0.17(+3.94%)
Apr 20, 2021 4.510 4.509 4.310 4.310 9,686 -0.24(-5.27%)
Apr 19, 2021 4.509 4.550 4.509 4.550 3,120 +0.05(+1.11%)
Apr 16, 2021 4.590 4.610 4.500 4.500 6,700 -0.12(-2.60%)
Apr 15, 2021 4.680 4.680 4.510 4.620 6,327 -0.07(-1.49%)
Apr 14, 2021 4.620 4.690 4.380 4.690 4,583 -0.01(-0.21%)
Apr 13, 2021 4.850 4.850 4.630 4.700 5,188 -0.08(-1.67%)
Apr 12, 2021 4.690 4.878 4.550 4.780 4,399 -0.12(-2.45%)
Apr 09, 2021 4.900 4.900 4.900 4.900 100 +0.00(+0.00%)
Apr 08, 2021 4.900 5.070 4.900 4.900 2,523 -0.07(-1.41%)
Apr 07, 2021 5.200 5.200 4.910 4.970 8,018 -0.17(-3.31%)
Apr 06, 2021 5.000 5.240 4.940 5.140 13,999 +0.13(+2.59%)
Apr 05, 2021 4.900 5.200 4.890 5.010 34,855 +0.11(+2.24%)
Apr 01, 2021 4.726 5.000 4.667 4.900 20,300 +0.15(+3.16%)
Mar 31, 2021 4.720 4.790 4.610 4.750 3,442 +0.16(+3.49%)
Mar 30, 2021 4.680 4.710 4.510 4.590 9,663 -0.13(-2.75%)
Mar 29, 2021 4.700 4.720 4.610 4.720 2,177 +0.00(+0.00%)
Mar 26, 2021 4.720 4.830 4.650 4.720 8,000 -0.01(-0.21%)
Mar 25, 2021 4.620 4.920 4.560 4.730 5,994 -0.04(-0.84%)
Mar 24, 2021 4.780 5.000 4.750 4.770 10,999 -0.05(-1.04%)
Mar 23, 2021 4.850 4.850 4.690 4.820 8,823 +0.13(+2.77%)
Mar 22, 2021 4.890 4.890 4.690 4.690 9,491 -0.20(-4.09%)
Mar 19, 2021 4.970 4.970 4.820 4.890 2,400 +0.14(+2.95%)
Mar 18, 2021 4.748 4.770 4.690 4.750 7,825 -0.08(-1.66%)
Mar 17, 2021 4.810 4.840 4.740 4.830 3,039 -0.01(-0.21%)
Mar 16, 2021 4.860 4.975 4.800 4.840 6,991 -0.02(-0.41%)
Mar 15, 2021 5.270 5.270 4.800 4.860 34,075 +0.06(+1.25%)
Mar 12, 2021 4.800 4.800 4.730 4.800 13,100 +0.08(+1.69%)
Mar 11, 2021 4.810 4.920 4.720 4.720 5,034 -0.08(-1.67%)
Mar 10, 2021 4.900 5.200 4.600 4.800 82,500 -0.07(-1.44%)
Mar 09, 2021 4.670 4.950 4.580 4.870 19,377 +0.23(+4.96%)
Mar 08, 2021 4.650 4.650 4.560 4.640 7,185 -0.01(-0.22%)
Mar 05, 2021 4.360 4.650 4.360 4.650 9,500 +0.35(+8.14%)
Mar 04, 2021 4.680 4.680 4.040 4.300 18,164 -0.30(-6.52%)
Mar 03, 2021 4.550 4.780 4.540 4.600 5,813 -0.01(-0.22%)
Mar 02, 2021 4.800 4.800 4.250 4.610 25,406 -0.26(-5.34%)
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.