Mesa Royalty Trust (NY: MTR )

4.520 USD -0.470 (-9.42%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.410 5.900 5.220 5.742 9,134 +0.00(+0.04%)
Apr 29, 2020 5.860 5.860 5.740 5.740 3,302 +0.34(+6.30%)
Apr 28, 2020 5.460 5.460 5.381 5.400 3,114 +0.40(+8.00%)
Apr 27, 2020 5.510 5.780 4.930 5.000 2,608 -0.01(-0.20%)
Apr 24, 2020 4.920 5.330 4.869 5.010 2,400 +0.08(+1.71%)
Apr 23, 2020 5.294 5.294 4.926 4.926 2,583 +0.18(+3.70%)
Apr 22, 2020 4.750 4.750 4.750 4.750 699 +0.02(+0.42%)
Apr 21, 2020 4.630 4.737 4.630 4.730 3,060 -0.18(-3.76%)
Apr 20, 2020 5.290 5.695 4.854 4.915 10,997 -0.60(-10.89%)
Apr 17, 2020 5.530 5.660 5.250 5.515 3,300 -0.29(-4.94%)
Apr 16, 2020 6.400 6.400 5.720 5.802 9,575 -0.57(-8.93%)
Apr 15, 2020 5.395 6.960 5.395 6.371 13,748 +0.98(+18.10%)
Apr 14, 2020 5.395 5.395 5.395 5.395 2,333 +0.04(+0.76%)
Apr 13, 2020 5.570 5.570 5.135 5.354 5,263 +0.09(+1.79%)
Apr 09, 2020 5.650 5.680 5.260 5.260 3,000 +0.37(+7.58%)
Apr 08, 2020 4.900 5.093 4.889 4.889 2,898 -0.20(-3.84%)
Apr 07, 2020 4.900 5.250 4.890 5.085 2,307 -0.01(-0.29%)
Apr 06, 2020 4.250 5.100 4.250 5.100 10,217 +0.62(+13.87%)
Apr 03, 2020 4.260 4.500 4.210 4.479 2,700 +0.02(+0.40%)
Apr 02, 2020 4.600 5.000 4.442 4.461 8,568 -0.29(-6.08%)
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.