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 (%)
Oct 30, 2020 2.853 2.920 2.749 2.912 25,708 +0.07(+2.62%)
Oct 29, 2020 2.756 2.838 2.756 2.838 5,460 +0.13(+4.66%)
Oct 28, 2020 2.779 2.786 2.682 2.712 7,814 -0.01(-0.54%)
Oct 27, 2020 2.868 2.883 2.727 2.727 28,262 -0.20(-6.73%)
Oct 26, 2020 3.054 3.054 2.868 2.924 26,398 +0.09(+3.35%)
Oct 23, 2020 2.808 2.838 2.756 2.829 1,345 +0.01(+0.20%)
Oct 22, 2020 2.957 3.009 2.801 2.823 19,022 -0.02(-0.78%)
Oct 21, 2020 2.868 3.321 2.793 2.846 159,918 -0.05(-1.67%)
Oct 20, 2020 2.898 2.935 2.890 2.894 3,588 -0.08(-2.62%)
Oct 19, 2020 2.994 2.998 2.916 2.972 12,321 +0.08(+2.83%)
Oct 16, 2020 2.823 2.944 2.786 2.890 14,401 +0.04(+1.30%)
Oct 15, 2020 2.831 2.912 2.812 2.853 6,132 +0.07(+2.40%)
Oct 14, 2020 2.824 2.887 2.786 2.786 1,368 -0.04(-1.32%)
Oct 13, 2020 2.875 2.885 2.823 2.823 22,939 -0.08(-2.84%)
Oct 12, 2020 2.898 2.995 2.833 2.906 35,589 +0.02(+0.80%)
Oct 09, 2020 2.912 3.343 2.883 2.883 45,628 -0.04(-1.52%)
Oct 08, 2020 2.860 3.076 2.808 2.927 23,296 +0.07(+2.60%)
Oct 07, 2020 2.727 2.853 2.727 2.853 3,879 +0.16(+5.79%)
Oct 06, 2020 2.697 2.697 2.697 2.697 234 +0.00(+0.00%)
Oct 05, 2020 2.712 2.812 2.697 2.697 4,615 -0.04(-1.63%)
Oct 02, 2020 2.957 2.972 2.742 2.742 2,826 -0.16(-5.38%)
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.