Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.776 5.048 4.776 4.884 8,478 +0.06(+1.29%)
Jun 29, 2021 4.962 4.993 4.791 4.822 8,047 -0.16(-3.17%)
Jun 28, 2021 4.833 5.019 4.763 4.980 73,480 +0.09(+1.90%)
Jun 25, 2021 4.848 4.988 4.771 4.887 38,714 +0.05(+1.12%)
Jun 24, 2021 4.949 4.949 4.608 4.833 52,231 +0.04(+0.81%)
Jun 23, 2021 4.740 4.879 4.562 4.794 76,049 +0.30(+6.72%)
Jun 22, 2021 4.655 4.763 4.492 4.492 57,679 -0.16(-3.49%)
Jun 21, 2021 4.422 5.383 4.416 4.655 431,069 +0.23(+5.25%)
Jun 18, 2021 4.794 4.794 4.298 4.422 57,278 -0.37(-7.75%)
Jun 17, 2021 4.732 4.802 4.647 4.794 20,946 +0.10(+2.02%)
Jun 16, 2021 4.647 4.786 4.585 4.699 12,566 +0.13(+2.83%)
Jun 15, 2021 4.686 4.748 4.569 4.569 20,829 -0.15(-3.12%)
Jun 14, 2021 4.794 4.794 4.717 4.717 8,428 +0.05(+1.16%)
Jun 11, 2021 4.802 4.802 4.662 4.662 29,199 +0.02(+0.33%)
Jun 10, 2021 4.577 4.678 4.562 4.647 5,725 +0.04(+0.84%)
Jun 09, 2021 4.562 4.887 4.492 4.608 31,004 +0.05(+1.02%)
Jun 08, 2021 4.577 4.701 4.562 4.562 43,167 +0.00(+0.00%)
Jun 07, 2021 4.662 4.802 4.554 4.562 14,556 -0.05(-1.17%)
Jun 04, 2021 4.794 4.965 4.510 4.616 58,579 +0.25(+5.67%)
Jun 03, 2021 4.461 4.461 4.295 4.368 25,097 -0.02(-0.35%)
Jun 02, 2021 4.314 4.492 4.167 4.384 38,838 +0.08(+1.89%)
Jun 01, 2021 4.054 4.384 4.004 4.302 52,003 +0.30(+7.45%)
May 28, 2021 4.151 4.329 3.958 4.004 56,483 -0.26(-6.00%)
May 27, 2021 3.965 4.322 3.942 4.260 158,363 +0.00(+0.02%)
May 26, 2021 4.259 4.296 4.097 4.259 93,573 +0.00(+0.00%)
May 25, 2021 4.067 4.362 4.067 4.259 17,207 +0.20(+4.91%)
May 24, 2021 4.429 4.451 4.060 4.060 54,068 -0.06(-1.43%)
May 21, 2021 4.052 4.635 3.875 4.119 265,292 +0.69(+20.26%)
May 20, 2021 3.469 3.565 3.358 3.425 24,395 -0.02(-0.64%)
May 19, 2021 3.358 3.543 3.344 3.447 13,459 -0.01(-0.21%)
May 18, 2021 3.410 3.506 3.358 3.454 17,436 +0.06(+1.74%)
May 17, 2021 3.506 4.060 3.373 3.395 77,004 +0.06(+1.77%)
May 14, 2021 3.683 3.816 3.167 3.336 195,992 -0.35(-9.42%)
May 13, 2021 4.001 5.713 3.100 3.683 3,566,018 -0.06(-1.58%)
May 12, 2021 3.137 3.748 3.137 3.742 134,932 +0.57(+18.08%)
May 11, 2021 3.174 3.174 3.085 3.169 1,171 +0.06(+1.99%)
May 10, 2021 3.174 3.233 3.071 3.107 26,441 -0.13(-3.88%)
May 07, 2021 3.262 3.358 3.207 3.233 7,534 +0.06(+1.74%)
May 06, 2021 3.277 3.358 3.122 3.178 19,113 -0.06(-1.94%)
May 05, 2021 3.270 3.285 3.174 3.240 20,489 -0.09(-2.66%)
May 04, 2021 3.107 3.483 3.107 3.329 47,768 +0.25(+8.15%)
May 03, 2021 3.211 3.617 3.071 3.078 175,010 -0.32(-9.35%)
Apr 30, 2021 3.322 3.395 3.322 3.395 9,619 +0.07(+2.22%)
Apr 29, 2021 3.454 3.454 3.277 3.322 3,606 -0.04(-1.32%)
Apr 28, 2021 3.262 3.381 3.203 3.366 4,351 +0.12(+3.64%)
Apr 27, 2021 3.240 3.314 3.240 3.248 3,023 +0.00(+0.00%)
Apr 26, 2021 3.203 3.248 3.185 3.248 2,738 +0.00(+0.00%)
Apr 23, 2021 3.248 3.322 3.237 3.248 3,657 +0.07(+2.33%)
Apr 22, 2021 3.189 3.226 3.071 3.174 15,341 -0.13(-4.02%)
Apr 21, 2021 3.210 3.322 3.210 3.307 3,907 +0.13(+3.94%)
Apr 20, 2021 3.329 3.328 3.181 3.181 13,122 -0.18(-5.27%)
Apr 19, 2021 3.328 3.358 3.328 3.358 4,226 +0.04(+1.11%)
Apr 16, 2021 3.388 3.403 3.322 3.322 9,077 -0.09(-2.60%)
Apr 15, 2021 3.454 3.454 3.329 3.410 8,571 -0.05(-1.49%)
Apr 14, 2021 3.410 3.462 3.233 3.462 6,209 -0.01(-0.21%)
Apr 13, 2021 3.580 3.580 3.417 3.469 7,028 -0.06(-1.67%)
Apr 12, 2021 3.462 3.601 3.358 3.528 5,959 -0.09(-2.45%)
Apr 09, 2021 3.617 3.617 3.617 3.617 135 +0.00(+0.00%)
Apr 08, 2021 3.617 3.742 3.617 3.617 3,418 -0.05(-1.41%)
Apr 07, 2021 3.838 3.838 3.624 3.668 10,862 -0.13(-3.31%)
Apr 06, 2021 3.691 3.868 3.646 3.794 18,965 +0.10(+2.59%)
Apr 05, 2021 3.617 3.838 3.609 3.698 47,221 +0.08(+2.24%)
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.