Mesa Royalty Trust (NY: MTR )

10.53 +0.13 (+1.26%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.573 4.674 4.234 4.345 11,957 -0.02(-0.55%)
Feb 27, 2020 4.424 4.424 4.227 4.369 11,342 -0.17(-3.75%)
Feb 26, 2020 4.532 4.778 4.532 4.539 3,516 -0.06(-1.26%)
Feb 25, 2020 4.778 4.993 4.554 4.597 33,283 -0.29(-5.91%)
Feb 24, 2020 5.158 5.158 4.850 4.886 22,005 -0.29(-5.58%)
Feb 21, 2020 5.218 5.290 5.053 5.174 10,530 +0.07(+1.47%)
Feb 20, 2020 4.994 5.102 4.994 5.099 7,995 +0.09(+1.74%)
Feb 19, 2020 5.037 5.037 4.994 5.012 7,185 -0.08(-1.56%)
Feb 18, 2020 5.182 5.193 5.083 5.091 8,679 -0.08(-1.54%)
Feb 14, 2020 5.138 5.254 5.138 5.171 3,602 +0.01(+0.21%)
Feb 13, 2020 5.290 5.290 5.124 5.160 3,660 -0.01(-0.14%)
Feb 12, 2020 5.268 5.290 5.160 5.167 8,476 -0.12(-2.32%)
Feb 11, 2020 5.268 5.290 5.232 5.290 2,550 +0.02(+0.41%)
Feb 10, 2020 5.369 5.413 5.261 5.268 11,236 -0.02(-0.41%)
Feb 07, 2020 5.365 5.365 5.221 5.290 14,549 -0.06(-1.20%)
Feb 06, 2020 5.619 5.651 5.347 5.354 12,049 -0.30(-5.37%)
Feb 05, 2020 5.492 5.658 5.465 5.658 2,466 +0.16(+2.82%)
Feb 04, 2020 5.411 5.503 5.362 5.503 8,876 +0.05(+0.99%)
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.