Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.056 3.093 2.986 3.093 6,085 +0.10(+3.46%)
Aug 28, 2020 2.982 3.115 2.967 2.989 3,251 -0.10(-3.30%)
Aug 27, 2020 3.004 3.115 3.004 3.091 11,477 +0.08(+2.65%)
Aug 26, 2020 3.122 3.122 2.768 3.011 35,995 -0.17(-5.34%)
Aug 25, 2020 3.048 3.181 3.048 3.181 10,548 +0.06(+1.89%)
Aug 24, 2020 3.100 3.218 2.989 3.122 32,562 -0.16(-4.94%)
Aug 21, 2020 3.335 3.335 3.285 3.285 4,606 -0.13(-3.78%)
Aug 20, 2020 3.417 3.417 3.322 3.414 2,505 -0.03(-0.75%)
Aug 19, 2020 3.432 3.447 3.410 3.440 2,976 +0.01(+0.43%)
Aug 18, 2020 3.262 3.613 3.265 3.425 10,732 +0.10(+3.11%)
Aug 17, 2020 3.609 3.609 3.322 3.322 9,781 -0.22(-6.25%)
Aug 14, 2020 3.580 3.683 3.491 3.543 5,554 -0.11(-2.95%)
Aug 13, 2020 3.469 3.661 3.395 3.651 9,104 +0.06(+1.77%)
Aug 12, 2020 3.713 3.742 3.587 3.587 3,191 -0.21(-5.45%)
Aug 11, 2020 3.787 3.794 3.572 3.794 6,209 +0.07(+1.98%)
Aug 10, 2020 3.676 3.787 3.676 3.720 9,619 -0.08(-2.14%)
Aug 07, 2020 3.322 3.801 3.322 3.801 20,999 +0.43(+12.69%)
Aug 06, 2020 3.543 3.609 3.360 3.373 6,513 -0.19(-5.38%)
Aug 05, 2020 3.676 3.742 3.513 3.565 15,908 -0.09(-2.42%)
Aug 04, 2020 3.432 3.654 3.248 3.654 26,437 +0.22(+6.45%)
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.