Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.135 3.344 3.135 3.337 6,564 +0.20(+6.43%)
Jul 30, 2020 3.202 3.202 3.105 3.135 6,595 +0.00(+0.00%)
Jul 29, 2020 3.254 3.254 3.135 3.135 10,810 -0.11(-3.45%)
Jul 28, 2020 3.393 3.393 3.247 3.247 8,646 -0.07(-2.25%)
Jul 27, 2020 3.493 3.493 3.240 3.322 14,111 -0.12(-3.42%)
Jul 24, 2020 3.433 3.523 3.393 3.439 19,425 +0.08(+2.39%)
Jul 23, 2020 3.568 3.628 3.359 3.359 30,668 -0.30(-8.16%)
Jul 22, 2020 3.695 4.688 3.605 3.658 293,725 +0.14(+4.08%)
Jul 21, 2020 3.562 3.583 3.471 3.514 7,806 -0.05(-1.30%)
Jul 20, 2020 3.516 3.583 3.516 3.560 1,208 +0.04(+1.27%)
Jul 17, 2020 3.620 3.620 3.501 3.516 2,545 -0.10(-2.89%)
Jul 16, 2020 3.643 3.658 3.620 3.620 1,311 +0.04(+1.04%)
Jul 15, 2020 3.583 3.583 3.583 3.583 929 -0.10(-2.64%)
Jul 14, 2020 3.680 3.732 3.658 3.680 5,926 +0.02(+0.51%)
Jul 13, 2020 3.537 3.702 3.537 3.661 5,577 +0.15(+4.36%)
Jul 10, 2020 3.755 3.755 3.508 3.508 3,349 -0.27(-7.21%)
Jul 09, 2020 3.781 3.781 3.781 3.781 527 +0.00(+0.00%)
Jul 08, 2020 3.781 3.781 3.781 3.781 845 +0.03(+0.90%)
Jul 07, 2020 3.747 3.747 3.747 3.747 648 +0.01(+0.20%)
Jul 06, 2020 3.829 3.829 3.732 3.740 6,308 -0.09(-2.43%)
Jul 02, 2020 3.837 3.837 3.749 3.833 2,813 -0.01(-0.29%)
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.